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 26.22 26.22 26.22 26.22 1.2K
09:47 26.30 26.30 26.30 26.30 1.5K
09:50 26.24 26.40 26.24 26.40 0.7K
09:51 26.46 26.46 26.46 26.46 0.5K
09:59 26.19 26.19 26.19 26.19 0.5K
10:02 26.39 26.39 26.39 26.39 0.6K
10:08 26.43 26.43 26.43 26.43 1.0K
10:09 26.37 26.37 26.31 26.31 1.3K
10:18 26.33 26.33 26.33 26.33 0.5K
10:19 26.40 26.40 26.35 26.35 0.8K
10:20 26.34 26.34 26.34 26.34 0.7K
10:28 26.26 26.26 26.26 26.26 0.4K
10:31 26.34 26.34 26.34 26.34 0.3K
10:36 26.27 26.27 26.27 26.27 0.5K
10:43 26.22 26.22 26.22 26.22 1.5K
10:44 26.15 26.15 26.14 26.14 0.8K
10:47 26.14 26.18 26.14 26.18 0.5K
10:53 26.16 26.16 26.16 26.16 0.3K
10:58 26.12 26.12 26.12 26.12 0.3K
11:01 26.19 26.24 26.19 26.24 0.8K
11:05 26.25 26.25 26.16 26.16 2.2K
11:09 26.06 26.06 26.06 26.06 1.7K
11:12 25.97 25.97 25.97 25.97 0.8K
11:16 25.94 25.96 25.93 25.93 0.8K
11:18 25.91 25.91 25.91 25.91 0.8K
11:20 25.82 25.88 25.82 25.88 0.8K
11:21 25.92 25.92 25.92 25.92 0.4K
11:22 25.94 25.94 25.94 25.94 0.4K
11:35 25.94 25.94 25.94 25.94 0.5K
11:37 25.97 25.97 25.97 25.97 1.7K
12:00 25.93 25.93 25.91 25.91 1.3K
12:11 25.96 25.96 25.96 25.96 0.6K
12:16 26.05 26.07 26.05 26.07 2.8K
12:23 26.04 26.04 26.04 26.04 0.2K
12:24 26.05 26.05 26.05 26.05 1.9K
12:47 26.07 26.09 26.07 26.09 1.2K
12:49 26.08 26.08 26.08 26.08 0.9K
12:59 26.11 26.11 26.11 26.11 0.5K
13:00 26.09 26.09 26.09 26.09 0.6K
13:15 26.06 26.06 26.06 26.06 0.6K
13:22 26.09 26.09 26.09 26.09 0.3K
13:26 26.11 26.11 26.11 26.11 0.5K
13:33 26.08 26.08 26.08 26.08 0.6K
13:36 26.05 26.05 26.05 26.05 0.1K
13:38 26.10 26.10 26.10 26.10 0.6K
13:51 26.08 26.08 26.08 26.08 0.5K
13:59 26.07 26.07 26.07 26.07 0.5K
14:04 26.01 26.04 26.01 26.04 1.0K
14:10 26.06 26.06 26.06 26.06 0.3K
14:11 26.06 26.09 26.06 26.09 0.5K
14:12 26.08 26.08 26.08 26.08 0.1K
14:17 26.04 26.04 26.04 26.04 1.0K
14:24 26.04 26.04 26.04 26.04 1.0K
14:38 26.00 26.00 26.00 26.00 0.4K
14:42 26.01 26.01 26.01 26.01 0.8K
14:50 26.02 26.03 26.02 26.03 1.0K
15:04 26.02 26.02 26.02 26.02 1.3K
15:23 26.01 26.01 26.01 26.01 0.8K
15:25 26.00 26.00 26.00 26.00 1.2K
15:26 25.97 25.97 25.97 25.97 0.4K
15:27 25.97 25.97 25.97 25.97 0.2K
15:29 25.98 25.98 25.98 25.98 0.9K
15:38 25.98 25.98 25.98 25.98 1.0K
15:42 25.99 25.99 25.99 25.99 1.1K
15:43 26.00 26.00 26.00 26.00 0.9K
15:46 26.02 26.02 26.02 26.02 0.2K
15:47 26.02 26.02 26.02 26.02 0.3K
15:48 26.02 26.02 26.02 26.02 0.7K
15:49 26.04 26.04 26.04 26.04 0.3K
15:50 26.04 26.07 26.03 26.07 0.5K
15:51 26.08 26.08 26.08 26.08 0.8K
15:52 26.05 26.05 26.05 26.05 0.2K
15:54 26.06 26.06 26.06 26.06 0.3K
15:55 26.06 26.06 26.06 26.06 0.3K
15:56 26.06 26.06 26.06 26.06 0.5K
15:57 26.06 26.09 26.06 26.09 1.0K
15:58 26.07 26.09 26.06 26.09 2.1K
15:59 26.08 26.08 26.05 26.05 33.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available