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 26.56 26.56 26.42 26.42 1.3K
09:36 26.43 26.56 26.43 26.56 2.7K
09:48 26.22 26.22 26.22 26.22 0.2K
09:49 26.25 26.25 26.25 26.25 1.4K
09:55 26.16 26.16 26.16 26.16 0.4K
09:56 26.14 26.14 26.05 26.05 0.3K
09:57 26.13 26.13 26.05 26.05 1.1K
09:58 26.05 26.05 26.05 26.05 0.2K
10:01 26.24 26.24 26.24 26.24 0.6K
10:02 26.17 26.17 26.14 26.14 0.4K
10:05 26.25 26.25 26.25 26.25 0.1K
10:06 26.20 26.20 26.20 26.20 0.1K
10:07 26.26 26.26 26.26 26.26 0.9K
10:08 26.18 26.26 26.18 26.18 0.5K
10:09 26.26 26.26 26.17 26.26 0.5K
10:10 26.19 26.19 26.19 26.19 0.2K
10:12 26.12 26.12 26.12 26.12 2.0K
10:15 26.12 26.12 26.09 26.09 0.5K
10:16 26.17 26.21 26.17 26.21 1.3K
10:30 26.42 26.42 26.42 26.42 1.0K
10:53 26.32 26.32 26.32 26.32 0.5K
10:54 26.19 26.19 26.19 26.19 1.7K
11:14 26.34 26.34 26.34 26.34 1.1K
11:21 26.37 26.37 26.37 26.37 1.0K
11:27 26.44 26.44 26.44 26.44 0.7K
11:53 26.51 26.51 26.47 26.47 2.5K
12:04 26.50 26.50 26.50 26.50 0.3K
12:05 26.44 26.44 26.40 26.40 1.8K
12:06 26.40 26.40 26.40 26.40 1.5K
12:21 26.42 26.42 26.42 26.42 0.9K
12:28 26.43 26.43 26.43 26.43 1.2K
12:42 26.40 26.40 26.40 26.40 0.7K
12:52 26.37 26.37 26.37 26.37 0.7K
13:00 26.37 26.37 26.37 26.37 0.3K
13:01 26.41 26.41 26.41 26.41 0.2K
13:12 26.40 26.40 26.40 26.40 0.2K
13:20 26.40 26.40 26.40 26.40 0.8K
13:34 26.41 26.41 26.41 26.41 0.3K
13:38 26.44 26.44 26.44 26.44 0.7K
13:41 26.46 26.46 26.46 26.46 0.1K
13:46 26.42 26.42 26.42 26.42 0.7K
13:57 26.44 26.44 26.44 26.44 0.1K
14:02 26.41 26.41 26.41 26.41 0.6K
14:04 26.54 26.54 26.54 26.54 0.5K
14:17 26.50 26.50 26.50 26.50 2.1K
14:18 26.50 26.54 26.50 26.54 0.7K
14:19 26.53 26.53 26.52 26.52 0.3K
14:23 26.51 26.52 26.51 26.52 1.4K
14:36 26.52 26.52 26.52 26.52 0.4K
14:39 26.52 26.52 26.52 26.52 0.7K
14:40 26.52 26.52 26.52 26.52 0.3K
14:43 26.52 26.52 26.52 26.52 0.2K
14:44 26.53 26.53 26.53 26.53 0.7K
14:51 26.52 26.52 26.52 26.52 0.1K
14:55 26.52 26.52 26.52 26.52 0.2K
14:57 26.52 26.52 26.52 26.52 0.4K
15:01 26.53 26.53 26.42 26.42 6.1K
15:07 26.51 26.58 26.51 26.58 4.4K
15:14 26.57 26.57 26.57 26.57 1.0K
15:19 26.59 26.59 26.59 26.59 0.3K
15:20 26.58 26.58 26.58 26.58 0.3K
15:28 26.57 26.57 26.57 26.57 2.0K
15:38 26.60 26.60 26.60 26.60 0.3K
15:39 26.62 26.62 26.62 26.62 1.9K
15:45 26.63 26.63 26.63 26.63 0.6K
15:46 26.57 26.57 26.57 26.57 0.2K
15:50 26.57 26.59 26.57 26.59 1.0K
15:51 26.62 26.62 26.62 26.62 0.4K
15:52 26.61 26.61 26.58 26.58 1.4K
15:55 26.64 26.65 26.64 26.65 1.2K
15:56 26.64 26.64 26.64 26.64 1.0K
15:57 26.63 26.64 26.63 26.63 1.9K
15:58 26.66 26.66 26.66 26.66 1.5K
15:59 26.68 26.68 26.68 26.68 14.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available