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 27.71 28.00 27.71 28.00 2.9K
09:34 27.64 27.99 27.64 27.64 0.5K
09:37 27.71 27.71 27.71 27.71 0.1K
09:38 27.71 27.71 27.71 27.71 0.3K
09:45 28.03 28.03 28.03 28.03 1.2K
09:50 27.89 27.89 27.89 27.89 0.8K
09:58 27.89 27.89 27.89 27.89 1.5K
10:14 27.98 27.98 27.98 27.98 0.2K
10:15 27.89 27.89 27.89 27.89 0.7K
10:16 27.81 27.87 27.80 27.80 0.7K
10:17 27.85 27.85 27.85 27.85 1.0K
10:18 27.76 27.76 27.76 27.76 2.0K
10:37 27.68 27.68 27.65 27.65 0.4K
10:38 27.65 27.65 27.65 27.65 0.1K
10:39 27.70 27.70 27.70 27.70 0.8K
10:41 27.71 27.71 27.71 27.71 0.3K
10:42 27.71 27.71 27.71 27.71 0.7K
10:49 27.76 27.76 27.76 27.76 0.8K
10:54 27.74 27.74 27.74 27.74 0.2K
10:55 27.69 27.69 27.69 27.69 0.6K
10:56 27.76 27.79 27.76 27.79 0.9K
10:57 27.86 27.86 27.86 27.86 0.6K
11:01 27.91 27.91 27.91 27.91 0.3K
11:11 27.84 27.84 27.84 27.84 0.7K
11:16 27.76 27.76 27.76 27.76 0.2K
11:17 27.72 27.72 27.72 27.72 0.7K
11:18 27.68 27.68 27.68 27.68 0.2K
11:19 27.67 27.67 27.67 27.67 0.4K
11:30 27.71 27.71 27.71 27.71 0.8K
11:38 27.80 27.80 27.80 27.80 0.6K
11:40 27.79 27.79 27.79 27.79 0.2K
11:41 27.80 27.81 27.80 27.81 0.2K
11:43 27.80 27.80 27.80 27.80 0.3K
11:51 27.86 27.86 27.86 27.86 0.6K
11:59 27.93 27.95 27.93 27.95 0.7K
12:00 27.98 28.02 27.98 28.02 1.6K
12:11 28.11 28.11 28.11 28.11 0.3K
12:14 28.11 28.13 28.11 28.13 1.5K
12:33 28.14 28.14 28.14 28.14 0.8K
12:36 28.16 28.16 28.16 28.16 0.6K
12:41 28.13 28.13 28.13 28.13 0.4K
12:43 28.13 28.13 28.13 28.13 0.9K
12:45 28.13 28.13 28.13 28.13 0.5K
12:57 28.18 28.18 28.18 28.18 0.4K
13:04 28.20 28.20 28.17 28.17 1.3K
13:08 28.17 28.17 28.17 28.17 0.7K
13:12 28.18 28.18 28.18 28.18 0.5K
13:18 28.08 28.08 28.08 28.08 0.8K
13:22 28.06 28.06 28.06 28.06 0.3K
13:24 28.09 28.09 28.09 28.09 1.0K
13:36 28.10 28.13 28.10 28.13 1.5K
14:04 28.17 28.17 28.17 28.17 0.2K
14:07 28.10 28.10 28.10 28.10 0.9K
14:12 28.07 28.07 28.07 28.07 1.9K
14:45 27.97 27.97 27.97 27.97 0.7K
14:49 28.04 28.04 28.04 28.04 1.3K
15:00 28.00 28.00 28.00 28.00 0.4K
15:03 28.02 28.02 28.02 28.02 0.5K
15:06 28.03 28.03 28.03 28.03 0.1K
15:07 28.03 28.03 28.03 28.03 0.3K
15:10 28.05 28.05 28.05 28.05 0.2K
15:11 28.07 28.07 28.07 28.07 1.0K
15:20 28.09 28.09 28.09 28.09 0.7K
15:22 28.06 28.06 28.06 28.06 2.2K
15:40 27.98 27.98 27.98 27.98 1.0K
15:45 28.05 28.05 28.05 28.05 0.6K
15:50 28.05 28.05 28.05 28.05 0.4K
15:51 28.04 28.05 28.04 28.05 1.3K
15:52 28.11 28.11 28.11 28.11 0.7K
15:53 28.08 28.08 28.04 28.04 2.1K
15:54 28.10 28.10 28.10 28.10 0.3K
15:55 28.07 28.07 28.04 28.04 2.9K
15:58 28.04 28.05 28.04 28.05 1.6K
15:59 28.03 28.05 28.02 28.02 28.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available