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 26.90 26.95 26.90 26.95 1.2K
09:33 26.66 26.66 26.66 26.66 0.1K
09:34 26.85 27.15 26.85 27.15 3.2K
09:39 27.14 27.14 27.12 27.12 0.6K
09:40 27.10 27.10 27.10 27.10 0.2K
09:41 27.10 27.10 27.10 27.10 0.5K
09:43 27.07 27.07 27.07 27.07 0.1K
09:44 27.06 27.06 27.06 27.06 0.1K
09:46 27.05 27.05 27.05 27.05 0.4K
09:48 27.02 27.02 27.02 27.02 0.3K
09:49 26.88 26.93 26.88 26.93 0.4K
09:52 26.93 26.93 26.93 26.93 0.3K
09:53 26.93 26.93 26.93 26.93 0.2K
09:54 26.93 26.93 26.93 26.93 0.1K
09:56 26.95 26.98 26.87 26.87 0.5K
09:59 26.87 26.87 26.87 26.87 0.1K
10:01 26.92 26.92 26.92 26.92 1.2K
10:10 26.67 26.67 26.67 26.67 0.2K
10:13 26.66 26.66 26.63 26.65 3.7K
10:14 26.65 26.82 26.65 26.82 0.9K
10:15 26.71 26.71 26.71 26.71 0.4K
10:16 26.78 26.81 26.78 26.81 0.9K
10:17 26.80 26.80 26.80 26.80 1.3K
10:26 26.75 26.75 26.75 26.75 0.5K
10:27 26.65 26.70 26.65 26.69 1.7K
10:33 26.68 26.68 26.68 26.68 0.5K
10:38 26.75 26.75 26.75 26.75 0.7K
10:42 26.80 26.80 26.80 26.80 0.7K
10:43 26.73 26.73 26.73 26.73 0.7K
10:47 26.69 26.69 26.69 26.69 0.3K
10:48 26.69 26.69 26.69 26.69 0.2K
10:49 26.69 26.69 26.69 26.69 0.2K
10:50 26.61 26.61 26.61 26.61 0.6K
10:56 26.72 26.72 26.72 26.72 0.6K
11:02 26.73 26.73 26.73 26.73 0.2K
11:04 26.72 26.72 26.72 26.72 0.4K
11:08 26.73 26.73 26.72 26.72 0.4K
11:09 26.73 26.73 26.73 26.73 0.1K
11:11 26.76 26.76 26.76 26.76 1.9K
11:26 26.65 26.69 26.65 26.69 1.9K
11:44 26.66 26.72 26.66 26.72 1.4K
11:51 26.73 26.73 26.73 26.73 0.1K
11:52 26.72 26.72 26.72 26.72 0.1K
11:55 26.75 26.75 26.75 26.75 0.5K
11:58 26.74 26.75 26.74 26.75 1.8K
12:01 26.77 26.78 26.77 26.78 0.4K
12:03 26.78 26.78 26.78 26.78 0.2K
12:05 26.77 26.77 26.77 26.77 0.5K
12:11 26.73 26.73 26.73 26.73 0.5K
12:16 26.75 26.75 26.75 26.75 0.9K
12:21 26.66 26.69 26.66 26.69 1.2K
12:31 26.71 26.76 26.71 26.76 1.8K
12:56 26.71 26.71 26.71 26.71 0.4K
13:03 26.69 26.69 26.69 26.69 0.2K
13:06 26.69 26.69 26.69 26.69 0.5K
13:08 26.74 26.74 26.74 26.74 0.6K
13:09 26.74 26.74 26.74 26.74 0.8K
13:13 26.75 26.75 26.75 26.75 0.3K
13:16 26.72 26.72 26.72 26.72 0.7K
13:17 26.70 26.70 26.70 26.70 0.9K
13:19 26.70 26.71 26.70 26.71 3.6K
13:29 26.77 26.77 26.77 26.77 0.2K
13:30 26.75 26.78 26.75 26.78 1.0K
13:35 26.77 26.77 26.77 26.77 0.2K
13:36 26.77 26.77 26.77 26.77 0.3K
13:40 26.76 26.76 26.76 26.76 0.5K
13:47 26.68 26.68 26.68 26.68 2.3K
13:48 26.69 26.70 26.69 26.70 0.9K
13:54 26.70 26.72 26.70 26.72 0.5K
13:55 26.71 26.71 26.71 26.71 0.3K
13:58 26.69 26.69 26.69 26.69 0.8K
14:09 26.67 26.67 26.67 26.67 0.9K
14:18 26.62 26.62 26.62 26.62 0.7K
14:19 26.65 26.66 26.65 26.66 1.5K
14:23 26.63 26.63 26.63 26.63 0.3K
14:30 26.64 26.66 26.64 26.66 0.8K
14:31 26.65 26.65 26.65 26.65 0.5K
14:37 26.66 26.66 26.66 26.66 1.2K
14:52 26.61 26.61 26.61 26.61 0.8K
14:58 26.58 26.58 26.58 26.58 0.5K
15:07 26.58 26.58 26.58 26.58 2.5K
15:24 26.54 26.54 26.54 26.54 0.6K
15:27 26.54 26.54 26.52 26.52 0.3K
15:28 26.54 26.54 26.52 26.52 0.2K
15:29 26.52 26.54 26.52 26.54 1.5K
15:30 26.54 26.54 26.54 26.54 0.7K
15:32 26.57 26.57 26.57 26.57 1.2K
15:38 26.56 26.56 26.55 26.55 0.3K
15:40 26.55 26.55 26.55 26.55 0.2K
15:41 26.55 26.55 26.55 26.55 0.3K
15:42 26.55 26.55 26.55 26.55 0.8K
15:46 26.56 26.56 26.56 26.56 0.8K
15:47 26.56 26.56 26.56 26.56 0.7K
15:48 26.57 26.57 26.57 26.57 0.5K
15:49 26.58 26.59 26.58 26.59 0.9K
15:50 26.61 26.64 26.61 26.64 1.6K
15:52 26.61 26.64 26.61 26.64 0.4K
15:53 26.60 26.60 26.59 26.59 1.0K
15:54 26.54 26.54 26.52 26.52 1.6K
15:55 26.53 26.53 26.53 26.53 1.0K
15:56 26.55 26.55 26.53 26.53 1.5K
15:57 26.52 26.55 26.52 26.55 1.4K
15:58 26.55 26.56 26.55 26.56 4.9K
15:59 26.57 26.57 26.55 26.57 19.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available