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 28.34 28.34 28.25 28.25 2.0K
09:31 28.20 28.20 28.20 28.20 0.4K
09:33 28.34 28.38 28.33 28.33 0.7K
09:35 28.33 28.42 28.33 28.42 0.4K
09:36 28.36 28.36 28.36 28.36 0.9K
09:39 28.36 28.36 28.36 28.36 0.3K
09:40 28.36 28.36 28.36 28.36 1.3K
09:41 28.41 28.46 28.41 28.46 0.7K
09:43 28.41 28.41 28.41 28.41 0.4K
09:45 28.34 28.34 28.34 28.34 0.5K
09:46 28.27 28.27 28.27 28.27 1.8K
09:54 28.32 28.32 28.32 28.32 0.3K
09:55 28.27 28.27 28.27 28.27 0.5K
10:00 28.17 28.17 28.17 28.17 0.8K
10:03 28.17 28.17 28.17 28.17 0.7K
10:15 28.22 28.22 28.22 28.22 0.2K
10:16 28.23 28.23 28.23 28.23 0.5K
10:23 28.30 28.30 28.30 28.30 0.5K
10:24 28.35 28.35 28.35 28.35 0.9K
10:41 28.31 28.31 28.31 28.31 0.9K
11:14 28.32 28.32 28.32 28.32 0.7K
11:21 28.43 28.43 28.43 28.43 0.7K
11:31 28.48 28.48 28.48 28.48 0.5K
11:34 28.47 28.47 28.47 28.47 0.2K
11:42 28.50 28.50 28.50 28.50 0.8K
11:45 28.55 28.55 28.55 28.55 0.2K
11:46 28.51 28.51 28.51 28.51 0.5K
11:47 28.51 28.51 28.51 28.51 0.4K
11:50 28.49 28.49 28.49 28.49 1.0K
11:58 28.35 28.35 28.35 28.35 0.4K
12:01 28.33 28.33 28.33 28.33 0.7K
12:05 28.32 28.32 28.32 28.32 0.4K
12:10 28.33 28.33 28.33 28.33 0.4K
12:14 28.34 28.34 28.34 28.34 0.4K
12:19 28.35 28.35 28.35 28.35 0.1K
12:21 28.35 28.35 28.35 28.35 0.3K
12:24 28.35 28.35 28.35 28.35 0.4K
12:28 28.35 28.35 28.35 28.35 0.4K
12:30 28.38 28.38 28.38 28.38 0.5K
12:31 28.39 28.39 28.32 28.34 4.5K
12:35 28.36 28.36 28.36 28.36 0.5K
12:38 28.26 28.26 28.26 28.26 0.2K
12:40 28.21 28.21 28.21 28.21 0.3K
12:43 28.21 28.21 28.21 28.21 0.3K
12:44 28.14 28.14 28.14 28.14 1.8K
12:57 28.03 28.03 28.00 28.00 3.7K
13:07 27.96 27.96 27.96 27.96 1.4K
13:17 27.96 27.96 27.96 27.96 0.3K
13:19 28.02 28.02 28.02 28.02 0.4K
13:24 28.01 28.01 28.01 28.01 0.3K
13:33 27.98 27.98 27.98 27.98 0.4K
13:36 27.95 27.95 27.94 27.94 0.3K
13:40 27.90 27.90 27.90 27.90 0.5K
13:52 27.88 27.88 27.88 27.88 0.4K
13:57 27.87 27.87 27.87 27.87 0.4K
14:03 27.92 27.92 27.92 27.92 0.2K
14:04 27.95 27.95 27.95 27.95 0.4K
14:08 27.98 27.98 27.98 27.98 0.5K
14:13 28.08 28.08 28.08 28.08 0.3K
14:14 27.99 27.99 27.99 27.99 0.4K
14:15 27.97 27.97 27.97 27.97 0.4K
14:16 27.94 27.94 27.94 27.94 0.4K
14:17 27.94 28.00 27.94 28.00 0.3K
14:19 27.98 27.98 27.98 27.98 1.7K
14:20 27.99 27.99 27.99 27.99 0.5K
14:31 27.94 27.94 27.94 27.94 0.5K
14:32 27.88 27.88 27.88 27.88 0.9K
14:34 27.94 27.94 27.94 27.94 0.6K
14:35 28.00 28.00 28.00 28.00 0.3K
14:36 28.01 28.01 28.01 28.01 0.2K
14:39 28.01 28.01 28.01 28.01 0.1K
14:41 28.04 28.04 28.04 28.04 0.5K
14:47 28.06 28.06 28.06 28.06 0.2K
14:48 28.06 28.06 28.06 28.06 0.2K
14:52 28.06 28.06 28.06 28.06 0.2K
14:54 28.04 28.04 28.04 28.04 2.3K
14:57 28.05 28.05 28.05 28.05 0.5K
14:59 28.01 28.01 28.01 28.01 0.5K
15:02 27.85 27.85 27.85 27.85 0.7K
15:07 27.87 27.87 27.87 27.87 0.3K
15:09 27.91 27.97 27.91 27.97 2.0K
15:13 27.97 27.97 27.97 27.97 1.0K
15:14 27.97 27.97 27.97 27.97 0.7K
15:24 27.99 27.99 27.99 27.99 0.3K
15:26 27.92 27.92 27.84 27.84 1.6K
15:32 27.80 27.80 27.80 27.80 0.9K
15:36 27.80 27.80 27.80 27.80 0.5K
15:37 27.76 27.76 27.76 27.76 0.7K
15:41 27.68 27.68 27.68 27.68 1.0K
15:43 27.72 27.72 27.72 27.72 0.8K
15:46 27.73 27.73 27.73 27.73 1.3K
15:47 27.77 27.77 27.77 27.77 0.1K
15:49 27.76 27.76 27.75 27.75 1.4K
15:51 27.75 27.75 27.75 27.75 0.9K
15:53 27.71 27.71 27.71 27.71 1.5K
15:54 27.71 27.75 27.71 27.73 1.5K
15:55 27.71 27.71 27.66 27.66 0.9K
15:56 27.64 27.64 27.62 27.62 1.7K
15:57 27.61 27.62 27.61 27.62 0.9K
15:58 27.65 27.65 27.65 27.65 1.8K
15:59 27.62 27.62 27.62 27.62 15.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available