Consensus Cloud Solutions

CCSI
🏛️ usa →
28.83
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.64 26.64 26.64 26.64 0.8K
09:31 26.40 26.40 26.40 26.40 3.5K
09:32 26.54 26.54 26.54 26.54 0.2K
09:40 26.54 26.54 26.54 26.54 0.3K
09:45 26.47 26.47 26.47 26.47 0.3K
09:51 26.46 26.48 26.46 26.48 1.3K
10:03 26.56 26.56 26.56 26.56 0.5K
10:09 26.44 26.44 26.44 26.44 2.0K
10:20 26.60 26.60 26.60 26.60 0.2K
10:22 26.60 26.60 26.60 26.60 1.3K
10:30 26.58 26.58 26.58 26.58 0.1K
10:32 26.65 26.65 26.65 26.65 1.3K
10:33 26.70 26.70 26.70 26.70 0.2K
10:34 26.79 26.80 26.79 26.80 1.1K
10:41 26.76 26.76 26.76 26.76 0.1K
10:42 26.78 26.78 26.73 26.73 0.7K
10:48 26.76 26.76 26.76 26.76 1.0K
10:55 26.76 26.76 26.76 26.76 1.1K
11:00 26.73 26.73 26.73 26.73 1.5K
11:10 26.71 26.71 26.71 26.71 0.6K
11:18 26.65 26.65 26.63 26.63 1.6K
11:27 26.62 26.62 26.62 26.62 1.6K
11:35 26.59 26.59 26.59 26.59 0.2K
11:41 26.59 26.59 26.59 26.59 0.4K
11:48 26.61 26.61 26.61 26.61 0.3K
11:49 26.63 26.63 26.63 26.63 1.0K
12:07 26.58 26.58 26.58 26.58 0.9K
12:26 26.48 26.48 26.48 26.48 0.1K
12:28 26.56 26.56 26.56 26.56 0.7K
12:30 26.55 26.55 26.55 26.55 0.9K
12:43 26.52 26.52 26.52 26.52 0.8K
12:47 26.54 26.54 26.54 26.54 0.1K
12:48 26.51 26.51 26.51 26.51 0.9K
12:50 26.47 26.47 26.47 26.47 0.5K
12:52 26.50 26.50 26.50 26.50 0.7K
13:04 26.46 26.46 26.46 26.46 0.3K
13:09 26.44 26.44 26.44 26.44 0.2K
13:13 26.44 26.44 26.44 26.44 0.2K
13:15 26.39 26.39 26.39 26.39 2.1K
13:20 26.42 26.42 26.42 26.42 1.7K
13:39 26.39 26.39 26.39 26.39 0.8K
13:41 26.41 26.41 26.41 26.41 1.9K
13:59 26.40 26.40 26.40 26.40 0.8K
14:03 26.39 26.39 26.39 26.39 0.1K
14:04 26.39 26.40 26.39 26.40 2.7K
14:27 26.27 26.27 26.27 26.27 0.4K
14:32 26.28 26.28 26.28 26.28 0.7K
14:38 26.29 26.29 26.29 26.29 0.7K
14:46 26.27 26.27 26.27 26.27 0.7K
14:49 26.28 26.28 26.28 26.28 0.1K
14:51 26.27 26.27 26.27 26.27 1.4K
15:01 26.22 26.22 26.22 26.22 0.7K
15:03 26.23 26.23 26.23 26.23 0.7K
15:13 26.26 26.26 26.26 26.26 0.3K
15:16 26.24 26.24 26.24 26.24 2.6K
15:31 26.20 26.20 26.19 26.19 0.9K
15:32 26.15 26.15 26.15 26.15 0.8K
15:37 26.19 26.19 26.19 26.19 1.9K
15:50 26.23 26.23 26.23 26.23 1.3K
15:54 26.24 26.24 26.24 26.24 1.5K
15:55 26.22 26.22 26.22 26.22 0.3K
15:56 26.21 26.21 26.21 26.21 1.1K
15:57 26.18 26.18 26.18 26.18 1.2K
15:58 26.16 26.17 26.16 26.17 2.4K
15:59 26.17 26.21 26.17 26.20 15.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available