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 26.89 26.96 26.89 26.96 1.5K
09:34 27.12 27.12 27.12 27.12 0.4K
09:35 27.12 27.27 27.12 27.27 0.5K
09:38 27.06 27.06 27.06 27.06 0.3K
09:42 27.10 27.10 27.10 27.10 0.2K
09:44 27.22 27.22 27.22 27.22 0.1K
09:45 27.35 27.35 27.35 27.35 0.9K
09:49 27.28 27.28 27.28 27.28 0.1K
09:50 27.02 27.02 27.02 27.02 3.7K
10:01 27.17 27.17 27.17 27.17 0.4K
10:02 27.26 27.26 27.26 27.26 1.2K
10:05 27.26 27.26 27.26 27.26 1.2K
10:09 27.12 27.12 27.07 27.07 1.4K
10:11 27.05 27.05 27.05 27.05 0.4K
10:13 26.98 26.98 26.98 26.98 0.2K
10:17 26.89 26.89 26.89 26.89 0.7K
10:22 26.94 26.94 26.94 26.94 0.9K
10:28 26.78 26.78 26.78 26.78 2.1K
10:51 26.70 26.70 26.70 26.70 1.4K
10:56 26.71 26.71 26.71 26.71 1.0K
11:00 26.63 26.63 26.61 26.61 0.9K
11:01 26.68 26.68 26.68 26.68 0.1K
11:02 26.76 26.76 26.76 26.76 0.4K
11:09 26.79 26.79 26.79 26.79 0.5K
11:10 26.74 26.74 26.74 26.74 0.2K
11:12 26.73 26.79 26.73 26.79 0.7K
11:18 26.81 26.81 26.81 26.81 0.2K
11:19 26.81 26.81 26.81 26.81 0.3K
11:21 26.74 26.74 26.74 26.74 0.5K
11:22 26.78 26.78 26.78 26.78 0.2K
11:24 26.83 26.84 26.83 26.84 0.5K
11:28 26.83 26.83 26.83 26.83 0.8K
11:41 26.88 26.88 26.85 26.85 0.7K
11:42 26.87 26.87 26.87 26.87 0.7K
11:50 26.83 26.83 26.83 26.83 1.0K
11:58 26.85 26.85 26.85 26.85 0.1K
11:59 26.88 26.88 26.88 26.88 0.5K
12:06 26.92 26.92 26.92 26.92 0.4K
12:11 26.91 26.91 26.91 26.91 0.4K
12:13 26.94 26.94 26.94 26.94 0.8K
12:16 26.94 26.94 26.94 26.94 1.2K
12:30 26.95 26.95 26.95 26.95 0.5K
12:33 26.91 26.91 26.91 26.91 0.8K
12:37 26.92 26.92 26.92 26.92 1.5K
12:38 26.91 26.91 26.91 26.91 0.1K
12:41 26.97 26.97 26.97 26.97 0.7K
12:47 26.96 26.96 26.96 26.96 0.1K
12:48 26.97 26.97 26.97 26.97 0.2K
12:49 26.96 26.96 26.96 26.96 0.6K
12:57 26.98 26.98 26.98 26.98 0.5K
12:58 27.00 27.00 27.00 27.00 0.3K
13:02 26.97 26.97 26.97 26.97 0.1K
13:04 26.96 26.96 26.96 26.96 0.4K
13:05 26.90 26.90 26.90 26.90 1.7K
13:18 26.85 26.85 26.83 26.83 0.8K
13:19 26.78 26.78 26.78 26.78 0.2K
13:20 26.82 26.82 26.82 26.82 0.8K
13:25 26.74 26.74 26.74 26.74 0.9K
13:38 26.63 26.63 26.63 26.63 0.6K
13:45 26.63 26.63 26.63 26.63 1.1K
14:00 26.56 26.59 26.56 26.59 1.0K
14:01 26.60 26.60 26.60 26.60 0.3K
14:02 26.57 26.57 26.57 26.57 0.9K
14:14 26.57 26.57 26.57 26.57 0.9K
14:18 26.60 26.60 26.59 26.59 0.9K
14:20 26.58 26.58 26.58 26.58 0.3K
14:24 26.56 26.56 26.56 26.56 1.1K
14:36 26.61 26.61 26.61 26.61 1.8K
14:54 26.64 26.64 26.64 26.64 1.2K
14:59 26.72 26.72 26.72 26.72 1.4K
15:00 26.73 26.73 26.73 26.73 0.5K
15:03 26.73 26.73 26.73 26.73 0.2K
15:04 26.71 26.71 26.71 26.71 0.3K
15:12 26.71 26.71 26.71 26.71 0.8K
15:13 26.68 26.68 26.68 26.68 0.6K
15:17 26.72 26.72 26.72 26.72 0.2K
15:19 26.71 26.71 26.71 26.71 1.1K
15:32 26.69 26.69 26.69 26.69 0.6K
15:34 26.69 26.69 26.69 26.69 0.8K
15:35 26.66 26.66 26.66 26.66 0.3K
15:40 26.66 26.68 26.66 26.68 2.9K
15:45 26.70 26.70 26.70 26.70 0.5K
15:46 26.75 26.75 26.75 26.75 0.6K
15:50 26.77 26.77 26.77 26.77 0.3K
15:51 26.83 26.83 26.83 26.83 1.5K
15:53 26.78 26.78 26.77 26.77 1.0K
15:54 26.78 26.78 26.78 26.78 1.3K
15:56 26.82 26.82 26.77 26.77 2.0K
15:57 26.79 26.79 26.79 26.79 0.5K
15:58 26.76 26.76 26.76 26.76 0.8K
15:59 26.77 26.82 26.77 26.81 17.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available