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 25.79 25.79 25.79 25.79 0.7K
09:33 25.80 25.80 25.80 25.80 0.2K
09:34 25.99 25.99 25.99 25.99 0.2K
09:41 25.99 25.99 25.99 25.99 0.1K
09:42 26.13 26.31 26.13 26.31 2.8K
09:48 26.33 26.33 26.33 26.33 0.3K
09:49 26.32 26.32 26.32 26.32 1.6K
09:53 26.26 26.26 26.26 26.26 0.2K
09:54 26.32 26.32 26.32 26.32 0.5K
09:55 26.30 26.30 26.28 26.28 1.0K
09:57 26.19 26.19 26.19 26.19 0.7K
10:03 26.04 26.04 26.04 26.04 0.9K
10:04 26.06 26.06 26.06 26.06 0.1K
10:06 26.01 26.01 26.01 26.01 0.6K
10:17 26.04 26.04 26.04 26.04 0.3K
10:19 26.14 26.14 26.14 26.14 0.4K
10:20 26.03 26.04 26.03 26.04 0.7K
10:22 26.12 26.12 26.12 26.12 1.2K
10:29 26.04 26.04 26.04 26.04 0.5K
10:37 25.98 25.98 25.98 25.98 0.6K
10:38 26.08 26.08 26.05 26.05 0.9K
10:45 26.03 26.05 26.03 26.05 1.2K
10:48 26.10 26.10 26.10 26.10 0.7K
10:58 26.11 26.11 26.11 26.11 0.6K
11:04 26.19 26.19 26.19 26.19 0.1K
11:06 26.33 26.39 26.33 26.33 3.3K
11:08 26.27 26.27 26.27 26.27 0.4K
11:10 26.25 26.25 26.25 26.25 0.2K
11:18 26.27 26.27 26.27 26.27 0.2K
11:24 26.27 26.27 26.27 26.27 0.4K
11:27 26.25 26.25 26.25 26.25 0.1K
11:28 26.33 26.33 26.33 26.33 1.0K
11:32 26.48 26.48 26.35 26.38 3.2K
11:47 26.41 26.41 26.41 26.41 0.7K
11:53 26.38 26.38 26.38 26.38 0.2K
12:01 26.39 26.39 26.39 26.39 0.4K
12:03 26.44 26.44 26.44 26.44 0.8K
12:17 26.44 26.44 26.44 26.44 1.1K
12:20 26.45 26.45 26.45 26.45 0.7K
12:24 26.54 26.54 26.54 26.54 2.8K
12:29 26.50 26.50 26.50 26.50 0.7K
12:43 26.54 26.54 26.54 26.54 0.4K
12:44 26.54 26.54 26.54 26.54 0.6K
12:52 26.56 26.56 26.55 26.55 1.7K
13:00 26.60 26.60 26.56 26.57 1.7K
13:08 26.57 26.57 26.57 26.57 0.9K
13:13 26.58 26.58 26.58 26.58 0.2K
13:17 26.59 26.60 26.59 26.60 0.5K
13:21 26.57 26.57 26.55 26.55 1.2K
13:36 26.56 26.58 26.56 26.58 1.0K
13:37 26.49 26.49 26.49 26.49 0.7K
13:39 26.41 26.41 26.41 26.41 3.7K
13:43 26.39 26.39 26.39 26.39 0.4K
13:45 26.40 26.40 26.40 26.40 0.9K
13:46 26.41 26.41 26.41 26.41 0.4K
13:47 26.45 26.45 26.45 26.45 0.1K
13:49 26.45 26.45 26.45 26.45 0.4K
13:52 26.42 26.42 26.42 26.42 0.1K
13:53 26.45 26.45 26.45 26.45 1.4K
13:54 26.46 26.46 26.46 26.46 0.1K
13:56 26.46 26.46 26.46 26.46 0.1K
13:58 26.46 26.46 26.46 26.46 0.3K
14:02 26.48 26.48 26.48 26.48 0.3K
14:05 26.49 26.49 26.49 26.49 2.9K
14:08 26.48 26.51 26.48 26.51 1.1K
14:12 26.50 26.50 26.50 26.50 0.2K
14:14 26.51 26.51 26.51 26.51 0.7K
14:15 26.51 26.51 26.51 26.51 0.3K
14:18 26.53 26.53 26.53 26.53 0.5K
14:20 26.51 26.51 26.51 26.51 0.9K
14:23 26.49 26.49 26.49 26.49 0.4K
14:24 26.51 26.51 26.51 26.51 0.5K
14:26 26.52 26.52 26.52 26.52 0.5K
14:35 26.50 26.50 26.50 26.50 0.5K
14:36 26.48 26.48 26.48 26.48 1.6K
14:37 26.51 26.51 26.51 26.51 0.7K
14:46 26.55 26.55 26.55 26.55 0.8K
14:47 26.56 26.56 26.56 26.56 1.0K
14:51 26.52 26.52 26.52 26.51 0.3K
14:52 26.57 26.57 26.57 26.57 0.5K
15:01 26.59 26.59 26.59 26.59 0.4K
15:02 26.61 26.61 26.61 26.61 0.6K
15:04 26.62 26.62 26.62 26.62 0.8K
15:09 26.62 26.65 26.62 26.65 1.1K
15:11 26.64 26.64 26.64 26.64 0.5K
15:12 26.58 26.59 26.58 26.59 1.3K
15:19 26.64 26.64 26.64 26.64 0.6K
15:24 26.63 26.63 26.63 26.63 0.6K
15:25 26.62 26.64 26.62 26.64 0.7K
15:30 26.64 26.64 26.64 26.64 0.9K
15:35 26.62 26.62 26.62 26.62 0.8K
15:36 26.63 26.63 26.63 26.63 1.0K
15:39 26.67 26.67 26.67 26.67 1.3K
15:40 26.68 26.71 26.68 26.71 0.6K
15:41 26.70 26.70 26.70 26.70 0.4K
15:43 26.70 26.70 26.70 26.70 0.2K
15:44 26.69 26.69 26.69 26.69 0.3K
15:45 26.70 26.70 26.70 26.70 0.4K
15:47 26.69 26.69 26.69 26.68 2.0K
15:50 26.72 26.73 26.72 26.72 0.6K
15:51 26.72 26.72 26.72 26.72 0.7K
15:52 26.73 26.73 26.73 26.73 0.7K
15:55 26.74 26.74 26.74 26.74 2.4K
15:56 26.72 26.73 26.72 26.73 0.4K
15:57 26.69 26.69 26.68 26.68 2.9K
15:58 26.69 26.69 26.69 26.69 1.2K
15:59 26.65 26.67 26.64 26.67 27.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available