Consensus Cloud Solutions

CCSI
🏛️ usa →
28.43
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.43 25.43 25.43 25.43 1.4K
09:48 25.70 25.70 25.70 25.70 0.4K
09:49 25.55 25.55 25.55 25.55 0.1K
09:50 25.96 25.96 25.70 25.70 0.4K
09:55 25.70 25.70 25.70 25.70 0.4K
09:58 25.51 25.51 25.51 25.51 0.2K
10:00 25.71 25.71 25.71 25.71 0.8K
10:02 25.46 25.71 25.46 25.71 1.0K
10:03 25.71 25.71 25.71 25.71 0.6K
10:07 25.71 25.72 25.71 25.72 0.4K
10:09 25.72 25.72 25.72 25.72 0.5K
10:10 26.06 26.32 26.06 26.32 5.3K
10:11 26.25 26.25 26.25 26.25 1.3K
10:16 26.54 26.54 26.54 26.54 0.3K
10:19 26.32 26.32 26.32 26.32 1.0K
10:20 26.38 26.38 26.30 26.30 0.6K
10:21 26.36 26.36 26.36 26.36 0.4K
10:23 26.28 26.28 26.28 26.28 0.3K
10:25 26.48 26.48 26.37 26.37 2.8K
10:30 26.48 26.48 26.48 26.48 1.6K
10:31 26.48 26.48 26.48 26.48 0.2K
10:32 26.48 26.48 26.48 26.48 0.1K
10:33 26.48 26.48 26.47 26.47 1.4K
10:34 26.47 26.47 26.45 26.45 1.5K
10:36 26.45 26.61 26.45 26.53 4.0K
10:37 26.56 26.59 26.56 26.57 1.8K
10:38 26.65 26.65 26.65 26.65 0.2K
10:40 26.58 26.58 26.58 26.58 0.3K
10:41 26.42 26.42 26.42 26.42 0.9K
10:43 26.51 26.53 26.51 26.53 1.5K
10:44 26.56 26.56 26.56 26.56 1.3K
10:45 26.49 26.49 26.49 26.49 1.0K
10:46 26.53 26.53 26.53 26.53 0.6K
10:48 26.49 26.49 26.49 26.49 0.5K
10:58 26.45 26.45 26.45 26.45 0.3K
11:00 26.60 26.60 26.60 26.60 2.6K
11:03 26.71 26.71 26.71 26.71 1.1K
11:10 26.59 26.59 26.59 26.59 0.2K
11:13 26.59 26.59 26.59 26.59 0.1K
11:14 26.59 26.59 26.59 26.59 0.1K
11:15 26.59 26.59 26.56 26.56 3.3K
11:16 26.58 26.58 26.58 26.58 0.5K
11:17 26.58 26.58 26.58 26.58 1.3K
11:23 26.65 26.65 26.63 26.63 0.5K
11:29 26.62 26.62 26.62 26.62 0.7K
11:30 26.63 26.63 26.63 26.63 0.6K
11:31 26.63 26.63 26.63 26.63 0.8K
11:38 26.57 26.57 26.57 26.57 1.2K
11:42 26.53 26.53 26.53 26.53 1.0K
11:56 26.46 26.46 26.46 26.46 0.4K
12:01 26.47 26.47 26.43 26.43 0.3K
12:02 26.47 26.55 26.47 26.55 1.1K
12:04 26.51 26.51 26.51 26.51 0.5K
12:09 26.52 26.52 26.52 26.52 0.2K
12:10 26.51 26.51 26.51 26.51 0.8K
12:13 26.51 26.51 26.51 26.51 1.6K
12:18 26.48 26.48 26.48 26.48 0.5K
12:24 26.44 26.44 26.44 26.44 0.3K
12:28 26.37 26.37 26.37 26.37 0.7K
12:32 26.42 26.43 26.42 26.43 1.2K
12:35 26.41 26.41 26.41 26.41 13.6K
12:36 26.30 26.39 26.30 26.39 0.3K
12:38 26.29 26.29 26.29 26.29 0.3K
12:42 26.40 26.40 26.40 26.40 0.2K
12:45 26.37 26.37 26.37 26.37 0.2K
12:46 26.41 26.41 26.41 26.41 0.2K
12:47 26.37 26.37 26.37 26.37 0.7K
12:49 26.39 26.39 26.39 26.39 0.9K
12:58 26.36 26.36 26.36 26.36 0.3K
13:01 26.39 26.42 26.39 26.42 1.7K
13:11 26.49 26.49 26.49 26.49 0.1K
13:12 26.51 26.51 26.51 26.51 0.7K
13:15 26.56 26.56 26.56 26.56 1.2K
13:18 26.52 26.52 26.52 26.51 0.5K
13:24 26.58 26.58 26.58 26.58 0.3K
13:29 26.57 26.57 26.57 26.56 0.4K
13:30 26.59 26.65 26.59 26.65 0.8K
13:32 26.68 26.68 26.68 26.68 1.3K
13:42 26.70 26.70 26.70 26.70 1.3K
13:48 26.70 26.70 26.70 26.70 0.2K
13:50 26.76 26.76 26.76 26.76 0.1K
13:51 26.76 26.76 26.72 26.72 2.5K
13:58 26.75 26.75 26.75 26.75 0.5K
14:00 26.78 26.78 26.78 26.78 1.1K
14:03 26.79 26.79 26.79 26.79 2.1K
14:06 26.75 26.75 26.75 26.75 2.5K
14:32 26.68 26.68 26.67 26.67 1.2K
14:34 26.65 26.65 26.65 26.65 0.9K
14:43 26.64 26.68 26.64 26.68 2.6K
14:46 26.69 26.69 26.69 26.69 0.6K
14:56 26.71 26.71 26.71 26.71 0.3K
14:59 26.73 26.73 26.73 26.73 0.5K
15:03 26.77 26.78 26.77 26.78 0.5K
15:06 26.74 26.74 26.74 26.74 1.5K
15:14 26.78 26.78 26.78 26.78 1.7K
15:19 26.79 26.79 26.79 26.78 1.1K
15:21 26.76 26.76 26.76 26.76 0.2K
15:22 26.73 26.73 26.73 26.73 1.3K
15:23 26.72 26.72 26.72 26.72 0.8K
15:29 26.69 26.69 26.69 26.69 2.5K
15:37 26.74 26.74 26.74 26.74 0.7K
15:38 26.76 26.83 26.76 26.83 2.0K
15:40 26.78 26.78 26.78 26.78 0.9K
15:41 26.77 26.77 26.77 26.77 1.3K
15:42 26.79 26.79 26.79 26.79 0.4K
15:43 26.83 26.83 26.83 26.83 2.1K
15:46 26.81 26.81 26.81 26.81 0.4K
15:47 26.78 26.78 26.78 26.78 1.2K
15:50 26.84 26.89 26.84 26.89 2.6K
15:51 26.91 26.92 26.91 26.92 2.2K
15:53 26.97 27.00 26.97 27.00 2.4K
15:54 26.95 26.98 26.95 26.98 1.4K
15:55 26.98 26.98 26.92 26.92 1.9K
15:56 26.89 26.89 26.86 26.86 1.6K
15:57 26.87 26.87 26.87 26.87 1.6K
15:58 26.87 26.87 26.85 26.85 2.0K
15:59 26.86 26.87 26.82 26.84 31.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available