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 27.06 27.06 27.06 27.06 1.3K
09:41 27.22 27.22 27.22 27.22 1.0K
09:43 27.22 27.22 27.22 27.22 0.6K
09:53 26.99 26.99 26.99 26.99 0.4K
09:54 27.32 27.32 27.32 27.32 1.2K
09:56 27.31 27.31 27.31 27.31 0.1K
09:57 27.15 27.15 27.15 27.15 0.2K
09:58 27.31 27.31 27.31 27.31 0.1K
10:00 27.32 27.33 27.32 27.33 1.0K
10:04 27.49 27.49 27.49 27.49 0.3K
10:06 27.48 27.48 27.47 27.47 0.7K
10:31 27.38 27.38 27.38 27.38 0.5K
10:32 27.47 27.47 27.47 27.47 1.8K
10:33 27.53 27.53 27.53 27.53 0.2K
10:34 27.57 27.57 27.57 27.57 0.7K
10:35 27.60 27.60 27.60 27.60 1.2K
10:39 27.66 27.66 27.66 27.66 0.9K
10:45 27.58 27.58 27.56 27.56 3.6K
11:06 27.71 27.71 27.71 27.71 0.4K
11:17 27.78 27.78 27.78 27.78 1.3K
11:25 27.79 27.79 27.79 27.79 0.5K
11:36 27.83 27.83 27.83 27.83 2.1K
11:38 27.85 27.85 27.85 27.85 0.3K
11:40 27.78 27.78 27.78 27.78 1.0K
11:41 27.83 27.83 27.83 27.83 0.9K
11:47 27.85 27.85 27.85 27.85 0.3K
11:52 27.90 27.90 27.90 27.90 0.3K
11:53 27.90 27.90 27.90 27.90 1.2K
11:58 27.95 27.95 27.95 27.95 0.2K
12:03 28.00 28.00 28.00 28.00 2.3K
12:08 28.00 28.00 28.00 28.00 0.1K
12:09 28.00 28.00 28.00 28.00 0.5K
12:13 27.97 27.97 27.97 27.97 0.3K
12:22 27.98 27.98 27.98 27.98 0.2K
12:23 27.97 27.97 27.97 27.97 0.2K
12:24 27.98 27.98 27.98 27.98 0.4K
12:35 27.99 27.99 27.96 27.96 0.6K
12:39 27.97 27.97 27.95 27.95 0.3K
12:40 27.92 27.92 27.90 27.90 1.0K
12:42 27.90 27.90 27.90 27.90 0.2K
12:47 28.05 28.05 28.05 28.05 1.9K
12:49 28.05 28.05 28.05 28.05 0.1K
12:50 28.14 28.14 28.14 28.14 1.8K
12:52 28.13 28.13 28.13 28.13 0.5K
12:53 28.13 28.13 28.13 28.13 0.4K
12:57 28.13 28.13 28.13 28.13 0.8K
13:01 28.13 28.13 28.13 28.13 0.1K
13:02 28.13 28.13 28.13 28.13 0.2K
13:04 28.12 28.12 28.12 28.12 0.4K
13:06 28.04 28.04 28.04 28.04 0.7K
13:16 28.07 28.07 28.07 28.07 0.2K
13:24 28.15 28.15 28.15 28.15 0.9K
13:26 28.17 28.17 28.17 28.17 0.7K
13:33 28.18 28.18 28.18 28.18 0.1K
13:36 28.18 28.18 28.18 28.18 1.1K
13:48 28.21 28.21 28.21 28.21 1.0K
13:57 28.24 28.24 28.24 28.24 0.3K
13:59 28.26 28.26 28.26 28.26 0.3K
14:00 28.32 28.32 28.32 28.32 0.7K
14:12 28.20 28.20 28.20 28.20 0.7K
14:17 28.20 28.20 28.20 28.20 0.9K
14:23 28.12 28.12 28.12 28.12 2.4K
14:45 28.09 28.09 28.09 28.09 1.5K
14:47 28.09 28.13 28.09 28.13 1.2K
14:53 28.09 28.09 28.09 28.09 0.3K
14:57 28.09 28.09 28.09 28.09 0.3K
15:00 28.11 28.11 28.11 28.11 0.6K
15:04 28.15 28.15 28.15 28.15 0.5K
15:10 28.11 28.11 28.11 28.11 0.7K
15:12 28.11 28.11 28.11 28.11 0.8K
15:17 28.15 28.15 28.15 28.15 0.4K
15:21 28.15 28.15 28.15 28.15 0.5K
15:30 28.16 28.17 28.16 28.17 3.6K
15:31 28.16 28.16 28.16 28.16 0.6K
15:32 28.16 28.18 28.16 28.18 1.3K
15:36 28.24 28.24 28.24 28.24 0.4K
15:38 28.21 28.21 28.21 28.21 0.5K
15:39 28.25 28.25 28.20 28.20 0.7K
15:41 28.18 28.18 28.18 28.18 1.3K
15:49 28.20 28.21 28.20 28.21 1.2K
15:51 28.29 28.29 28.25 28.25 1.6K
15:53 28.26 28.26 28.26 28.26 0.3K
15:54 28.30 28.30 28.30 28.30 0.6K
15:55 28.31 28.31 28.27 28.27 1.5K
15:56 28.24 28.24 28.24 28.24 1.0K
15:57 28.27 28.27 28.27 28.27 0.2K
15:58 28.26 28.27 28.26 28.27 0.7K
15:59 28.29 28.30 28.27 28.29 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available