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 27.05 27.06 27.05 27.06 1.1K
09:35 27.06 27.06 27.06 27.06 0.1K
09:38 27.00 27.00 27.00 27.00 0.5K
09:39 26.96 27.18 26.96 27.18 2.4K
09:42 27.18 27.18 27.11 27.11 3.4K
09:43 27.00 27.00 27.00 27.00 0.5K
09:45 27.00 27.00 27.00 27.00 0.6K
09:46 26.96 26.99 26.96 26.99 0.2K
09:47 27.05 27.14 27.05 27.14 2.3K
09:48 27.15 27.15 27.12 27.12 0.9K
09:55 27.12 27.12 27.12 27.12 0.4K
09:58 27.06 27.06 27.06 27.06 0.1K
09:59 27.13 27.13 27.13 27.13 0.2K
10:00 27.13 27.13 27.13 27.13 0.3K
10:04 27.17 27.17 27.17 27.17 0.1K
10:05 27.10 27.10 27.10 27.10 0.1K
10:06 27.17 27.21 27.17 27.21 1.5K
10:07 27.16 27.16 27.16 27.16 0.3K
10:08 27.21 27.21 27.21 27.21 0.6K
10:09 27.13 27.18 27.13 27.18 1.1K
10:11 27.25 27.25 27.25 27.25 3.1K
10:15 27.24 27.24 27.24 27.24 0.8K
10:18 27.24 27.24 27.24 27.24 0.1K
10:19 27.25 27.25 27.25 27.25 0.4K
10:21 27.20 27.20 27.20 27.20 0.6K
10:24 27.23 27.23 27.23 27.23 0.8K
10:36 27.21 27.21 27.21 27.21 0.5K
10:38 27.24 27.24 27.24 27.24 0.6K
10:39 27.26 27.26 27.26 27.26 0.1K
10:40 27.19 27.19 27.19 27.19 0.9K
10:42 27.23 27.23 27.23 27.23 1.6K
10:51 27.20 27.20 27.20 27.20 1.2K
10:55 27.26 27.26 27.26 27.26 0.8K
11:09 27.26 27.26 27.26 27.26 0.7K
11:12 27.27 27.27 27.27 27.27 0.5K
11:20 27.24 27.25 27.24 27.25 0.7K
11:22 27.29 27.31 27.29 27.31 0.6K
11:29 27.23 27.23 27.23 27.23 0.7K
11:31 27.20 27.20 27.20 27.20 0.4K
11:44 27.16 27.16 27.16 27.16 0.3K
11:45 27.12 27.12 27.12 27.12 0.5K
11:49 27.07 27.07 27.07 27.07 1.5K
12:03 27.09 27.09 27.09 27.09 0.1K
12:04 27.05 27.05 27.05 27.05 0.4K
12:05 27.02 27.02 27.02 27.02 0.6K
12:07 27.03 27.03 27.03 27.03 0.5K
12:20 27.04 27.04 27.04 27.04 0.4K
12:27 27.00 27.00 27.00 27.00 0.4K
12:30 27.00 27.00 27.00 27.00 0.3K
12:34 26.99 26.99 26.99 26.99 0.2K
12:37 26.98 26.98 26.98 26.98 0.2K
12:46 26.94 26.97 26.94 26.97 2.9K
12:47 26.98 26.98 26.98 26.98 1.0K
12:49 27.01 27.01 27.01 27.01 0.3K
12:53 27.03 27.03 27.03 27.03 0.3K
12:54 27.05 27.05 27.05 27.05 0.1K
12:58 27.01 27.01 27.01 27.01 0.5K
13:11 27.01 27.01 26.99 26.99 0.5K
13:16 26.98 27.01 26.98 27.01 1.5K
13:17 27.02 27.02 27.02 27.02 0.1K
13:18 27.00 27.00 27.00 27.00 0.1K
13:19 27.02 27.02 27.02 27.02 0.4K
13:23 27.08 27.08 27.08 27.08 0.7K
13:28 27.14 27.14 27.14 27.14 0.2K
13:45 27.14 27.14 27.14 27.14 0.3K
13:52 27.10 27.10 27.10 27.10 1.9K
14:02 27.12 27.12 27.12 27.12 0.3K
14:14 27.11 27.11 27.11 27.11 0.1K
14:15 27.08 27.09 27.08 27.09 2.9K
14:19 27.10 27.10 27.09 27.09 0.6K
14:20 27.06 27.06 27.06 27.06 0.3K
14:22 27.08 27.14 27.08 27.14 0.8K
14:32 27.14 27.14 27.14 27.14 0.5K
14:36 27.21 27.21 27.21 27.21 0.7K
14:57 27.20 27.20 27.20 27.20 0.3K
15:01 27.19 27.19 27.19 27.19 0.2K
15:07 27.18 27.18 27.16 27.16 0.8K
15:09 27.22 27.22 27.22 27.22 1.2K
15:10 27.28 27.28 27.28 27.28 0.8K
15:26 27.19 27.19 27.19 27.19 0.7K
15:28 27.17 27.17 27.17 27.17 0.1K
15:29 27.20 27.20 27.20 27.20 1.5K
15:43 27.21 27.23 27.21 27.23 1.4K
15:44 27.23 27.23 27.23 27.23 0.6K
15:45 27.25 27.25 27.25 27.25 0.5K
15:46 27.28 27.28 27.28 27.28 2.6K
15:52 27.23 27.23 27.23 27.23 0.3K
15:54 27.18 27.18 27.18 27.18 0.8K
15:55 27.18 27.18 27.18 27.18 1.1K
15:57 27.09 27.13 27.09 27.13 1.3K
15:58 27.10 27.11 27.10 27.11 0.8K
15:59 27.13 27.16 27.13 27.15 20.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available