Century Communities

CCS
🏛️ usa →
63.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.08 62.08 62.08 62.08 2.5K
09:40 62.33 62.33 62.33 62.33 1.1K
09:45 62.55 62.55 62.55 62.55 0.5K
09:46 62.57 62.57 62.57 62.57 0.3K
09:47 62.57 62.67 62.57 62.66 1.9K
09:48 62.65 62.65 62.65 62.65 0.9K
09:49 62.66 62.66 62.66 62.66 0.7K
09:51 62.72 62.72 62.70 62.70 1.0K
09:57 62.77 62.77 62.77 62.77 1.0K
09:58 63.02 63.02 63.02 63.02 2.8K
10:01 62.64 62.64 62.64 62.64 1.9K
10:09 62.36 62.36 62.36 62.36 1.6K
10:11 62.43 62.51 62.41 62.41 3.0K
10:19 62.17 62.17 62.17 62.17 0.5K
10:24 62.42 62.42 62.42 62.42 0.7K
10:28 62.54 62.54 62.54 62.54 1.2K
10:33 62.58 62.58 62.58 62.58 1.8K
10:38 62.62 62.62 62.62 62.62 0.8K
10:40 62.84 62.84 62.84 62.84 0.2K
10:42 62.67 62.67 62.67 62.67 0.2K
10:44 62.68 62.68 62.55 62.55 1.3K
10:45 62.51 62.54 62.44 62.44 2.9K
10:46 62.46 62.46 62.46 62.46 0.3K
10:48 62.44 62.44 62.44 62.44 2.3K
11:02 62.47 62.47 62.47 62.47 1.4K
11:05 62.39 62.46 62.39 62.46 1.0K
11:08 62.50 62.50 62.50 62.50 1.2K
11:13 62.53 62.53 62.53 62.53 0.4K
11:14 62.45 62.45 62.45 62.45 1.0K
11:19 62.60 62.60 62.60 62.60 1.3K
11:23 62.76 62.76 62.76 62.76 0.4K
11:25 62.68 62.68 62.68 62.68 0.3K
11:26 62.76 62.76 62.76 62.76 0.5K
11:28 62.77 62.80 62.71 62.71 1.5K
11:29 62.77 62.88 62.77 62.88 2.9K
11:31 63.00 63.05 63.00 63.05 0.6K
11:32 62.98 62.98 62.98 62.98 0.3K
11:34 62.87 62.87 62.87 62.87 1.6K
11:38 62.84 62.84 62.84 62.84 0.4K
11:41 62.73 62.73 62.73 62.73 0.3K
11:43 62.79 62.79 62.79 62.79 0.4K
11:44 62.79 62.83 62.79 62.83 4.6K
11:45 62.82 62.82 62.82 62.82 0.6K
11:46 62.74 62.74 62.74 62.74 0.2K
11:47 62.82 62.82 62.82 62.82 2.3K
11:51 62.84 62.84 62.84 62.84 0.7K
11:55 62.75 62.75 62.75 62.75 0.4K
11:58 62.74 62.74 62.74 62.74 1.2K
12:02 62.71 62.74 62.71 62.74 1.8K
12:09 62.78 62.78 62.78 62.78 1.7K
12:12 62.66 62.66 62.66 62.66 0.3K
12:14 62.72 62.72 62.72 62.72 2.0K
12:15 62.72 62.72 62.72 62.72 1.3K
12:20 62.88 62.88 62.88 62.88 0.4K
12:21 62.82 62.82 62.82 62.82 2.6K
12:34 62.80 62.80 62.80 62.80 0.3K
12:37 62.82 62.82 62.82 62.82 0.6K
12:40 62.82 62.82 62.82 62.82 1.0K
12:43 62.83 62.83 62.83 62.83 0.4K
12:44 62.83 62.83 62.83 62.83 0.1K
12:45 62.82 62.83 62.82 62.83 0.6K
12:48 62.80 62.84 62.80 62.84 2.7K
12:49 62.83 62.83 62.83 62.83 1.3K
12:51 62.78 62.78 62.78 62.78 2.0K
13:01 62.71 62.71 62.71 62.71 0.3K
13:03 62.66 62.71 62.66 62.71 2.4K
13:04 62.71 62.71 62.71 62.71 1.5K
13:05 62.71 62.77 62.71 62.77 3.6K
13:06 62.88 62.88 62.88 62.88 0.3K
13:08 62.83 62.84 62.83 62.84 2.2K
13:09 62.83 62.83 62.83 62.83 0.7K
13:11 62.84 62.84 62.83 62.84 1.7K
13:12 62.89 62.89 62.89 62.89 0.9K
13:15 62.91 62.96 62.91 62.91 2.4K
13:16 62.91 62.92 62.91 62.92 0.5K
13:17 62.92 62.92 62.92 62.92 3.2K
13:23 62.88 62.88 62.88 62.88 0.9K
13:24 62.84 62.84 62.84 62.84 2.3K
13:28 62.77 62.78 62.77 62.78 1.1K
13:33 62.66 62.68 62.66 62.68 1.1K
13:36 62.67 62.67 62.67 62.67 0.9K
13:39 62.68 62.68 62.68 62.68 0.6K
13:41 62.76 62.76 62.76 62.76 0.8K
13:44 62.75 62.75 62.74 62.74 3.0K
13:46 62.69 62.69 62.69 62.69 0.9K
13:50 62.64 62.64 62.64 62.64 0.9K
13:53 62.64 62.64 62.64 62.64 0.7K
13:54 62.67 62.67 62.67 62.67 0.6K
13:55 62.71 62.71 62.71 62.71 1.0K
13:59 62.75 62.75 62.75 62.75 2.4K
14:00 62.75 62.77 62.75 62.75 3.0K
14:01 62.76 62.76 62.76 62.76 1.0K
14:02 62.74 62.76 62.74 62.76 0.9K
14:03 62.76 62.76 62.76 62.76 2.1K
14:11 62.76 62.76 62.76 62.76 0.4K
14:12 62.80 62.82 62.80 62.82 1.0K
14:13 62.82 62.87 62.82 62.87 3.5K
14:14 62.92 62.92 62.92 62.92 1.6K
14:16 63.01 63.01 63.01 63.01 0.4K
14:17 63.01 63.01 62.99 62.99 0.5K
14:18 63.02 63.06 63.02 63.06 5.0K
14:19 63.06 63.06 63.06 63.06 0.6K
14:22 63.05 63.07 63.05 63.07 0.4K
14:23 63.03 63.04 63.03 63.04 1.8K
14:24 63.05 63.05 63.03 63.03 1.8K
14:26 62.97 62.97 62.97 62.97 3.3K
14:27 62.92 62.92 62.92 62.92 0.3K
14:28 62.91 62.91 62.91 62.91 0.3K
14:30 62.92 62.92 62.92 62.92 2.7K
14:32 62.93 62.93 62.93 62.93 4.6K
14:34 62.95 62.95 62.95 62.95 1.6K
14:36 63.03 63.03 63.03 63.03 0.5K
14:37 63.04 63.04 63.04 63.04 0.4K
14:38 63.04 63.04 63.04 63.04 0.2K
14:39 63.04 63.04 63.04 63.04 1.4K
14:40 63.06 63.06 63.06 63.06 0.2K
14:41 63.06 63.06 63.06 63.06 3.7K
14:45 63.01 63.01 63.01 63.01 3.8K
14:47 63.04 63.04 63.04 63.04 0.7K
14:51 62.99 62.99 62.96 62.96 1.1K
14:52 62.96 62.96 62.91 62.91 1.4K
14:53 62.94 62.95 62.94 62.95 0.6K
14:54 62.96 63.00 62.96 63.00 1.3K
14:55 63.02 63.08 63.02 63.08 1.2K
14:57 63.03 63.03 63.03 63.03 0.6K
14:58 63.08 63.08 63.08 63.08 0.6K
15:00 63.05 63.05 63.05 63.05 0.5K
15:01 63.16 63.16 63.16 63.16 0.6K
15:03 63.16 63.16 63.16 63.16 1.1K
15:04 63.20 63.20 63.20 63.20 0.5K
15:06 63.16 63.16 63.16 63.16 0.3K
15:07 63.17 63.17 63.17 63.17 0.7K
15:08 63.22 63.22 63.19 63.19 3.2K
15:14 63.22 63.22 63.22 63.22 2.7K
15:15 63.14 63.14 63.14 63.14 0.2K
15:17 63.15 63.15 63.15 63.15 1.3K
15:18 63.21 63.21 63.21 63.21 0.1K
15:19 63.15 63.15 63.15 63.15 0.6K
15:21 63.15 63.15 63.15 63.15 0.4K
15:22 63.08 63.08 63.08 63.08 0.5K
15:23 63.08 63.08 63.08 63.08 0.9K
15:24 63.05 63.05 63.05 63.05 0.3K
15:25 62.96 62.96 62.96 62.96 0.8K
15:26 62.99 62.99 62.92 62.92 0.8K
15:27 62.98 62.98 62.98 62.98 1.8K
15:29 62.90 62.90 62.90 62.90 0.7K
15:30 62.85 62.85 62.85 62.85 0.7K
15:32 62.82 62.82 62.82 62.82 0.6K
15:33 62.81 62.81 62.81 62.81 1.8K
15:34 62.87 63.00 62.87 63.00 1.5K
15:36 62.91 62.91 62.91 62.91 0.3K
15:38 62.90 62.92 62.90 62.92 1.0K
15:39 62.91 62.91 62.91 62.91 0.6K
15:40 62.94 62.97 62.93 62.96 5.5K
15:41 62.93 62.96 62.93 62.96 1.9K
15:43 62.96 62.96 62.96 62.96 0.2K
15:44 62.93 62.93 62.92 62.92 2.0K
15:45 62.94 62.96 62.94 62.96 1.1K
15:47 62.96 62.97 62.96 62.97 2.3K
15:48 63.00 63.02 63.00 63.02 1.4K
15:49 63.06 63.15 63.06 63.15 2.8K
15:50 63.60 63.60 62.95 62.96 7.8K
15:51 62.96 62.97 62.96 62.97 2.6K
15:52 62.92 62.92 62.78 62.78 5.2K
15:54 62.76 62.82 62.76 62.82 2.8K
15:55 62.78 62.78 62.63 62.65 6.6K
15:56 62.76 62.76 62.64 62.65 5.1K
15:57 62.59 62.64 62.59 62.64 18.3K
15:58 62.66 62.77 62.66 62.75 10.5K
15:59 62.88 63.13 62.84 63.05 92.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 63.29 63.55 62.13 63.48 0.2M
2025-09-26 62.52 63.60 62.08 63.05 0.4M
2025-09-25 63.10 63.85 61.80 61.94 0.2M
2025-09-24 63.15 65.38 63.08 63.60 0.4M
2025-09-23 63.93 64.25 63.07 63.47 0.2M
2025-09-22 65.00 65.50 63.37 63.47 0.6M
2025-09-19 66.85 67.81 65.78 66.05 1.0M
2025-09-18 68.68 68.68 67.07 67.47 0.6M
2025-09-17 67.82 71.13 66.70 67.37 0.5M
2025-09-16 67.32 67.60 66.31 67.19 0.4M
2025-09-15 67.97 67.97 65.97 67.12 0.3M
2025-09-12 68.29 68.90 67.37 67.46 0.3M
2025-09-11 67.71 69.39 67.38 69.29 0.3M
2025-09-10 68.35 68.54 66.64 67.05 0.2M
2025-09-09 69.79 69.79 67.41 67.94 0.2M
2025-09-08 69.63 69.88 68.27 69.80 0.3M
2025-09-05 69.62 71.23 68.81 69.66 0.3M
2025-09-04 65.60 68.65 64.64 68.32 0.4M
2025-09-03 63.99 65.67 63.53 65.21 0.4M
2025-09-02 64.49 65.78 64.11 64.22 0.3M
2025-08-29 65.79 66.16 65.10 65.88 0.3M
2025-08-28 65.52 66.51 64.25 65.66 0.4M
2025-08-27 64.75 65.71 64.38 65.31 0.2M
2025-08-26 66.15 66.67 65.12 65.41 0.3M
2025-08-25 66.59 67.15 65.89 66.52 0.2M
2025-08-22 63.55 68.42 62.97 67.45 0.4M
2025-08-21 63.09 63.20 61.77 62.69 0.2M
2025-08-20 66.13 66.50 63.38 63.63 0.3M
2025-08-19 65.87 67.00 65.39 66.10 0.2M
2025-08-18 65.73 66.01 64.89 65.16 0.2M
2025-08-15 66.63 66.64 64.25 65.45 0.4M
2025-08-14 64.68 65.49 64.04 65.35 0.4M
2025-08-13 63.61 67.03 63.40 66.24 0.4M
2025-08-12 60.83 63.21 60.09 63.06 0.3M
2025-08-11 61.17 61.56 59.49 60.02 0.2M
2025-08-08 59.45 60.90 59.22 60.87 0.2M
2025-08-07 61.64 62.55 60.12 60.30 0.3M
2025-08-06 61.39 62.08 60.51 60.69 0.3M
2025-08-05 59.45 61.02 59.45 60.66 0.4M
2025-08-04 57.80 59.70 57.69 59.40 0.4M
2025-08-01 57.65 58.52 56.93 57.71 0.4M
2025-07-31 55.72 56.90 55.72 56.29 0.3M
2025-07-30 58.41 58.87 56.20 56.51 0.4M
2025-07-29 59.26 59.38 58.08 58.39 0.3M
2025-07-28 59.28 59.89 57.70 59.11 0.5M
2025-07-25 60.49 60.49 58.39 59.63 0.3M
2025-07-24 61.80 65.19 59.70 60.39 0.5M
2025-07-23 64.37 64.86 63.26 64.12 0.4M
2025-07-22 60.80 64.25 60.22 63.72 0.6M
2025-07-21 59.78 60.42 58.37 58.69 0.2M
2025-07-18 60.34 60.40 58.56 59.07 0.3M
2025-07-17 59.49 60.28 59.14 59.93 0.3M
2025-07-16 58.09 59.35 57.16 59.35 0.5M
2025-07-15 61.72 62.04 57.75 57.76 0.3M
2025-07-14 61.64 61.64 60.00 61.23 0.3M
2025-07-11 61.20 62.20 60.94 61.70 0.4M
2025-07-10 61.06 63.74 61.06 62.41 0.7M
2025-07-09 58.96 61.70 58.76 61.44 0.6M
2025-07-08 58.26 59.84 57.50 58.50 0.3M
2025-07-07 59.20 59.99 57.59 58.27 0.3M
2025-07-03 61.46 61.46 59.43 59.67 0.2M
2025-07-02 59.93 61.35 59.14 61.05 0.5M
2025-07-01 55.61 61.16 55.61 59.49 0.6M
2025-06-30 56.39 56.93 55.75 56.32 0.4M
2025-06-27 55.72 56.74 55.47 56.08 0.6M
2025-06-26 55.39 55.63 54.12 55.59 0.5M
2025-06-25 55.32 55.67 54.12 55.06 0.4M
2025-06-24 54.90 56.78 54.69 55.80 0.5M
2025-06-23 52.71 55.29 52.28 55.26 0.3M
2025-06-20 52.82 53.62 52.57 53.08 0.6M
2025-06-18 52.26 53.34 51.84 52.32 0.3M
2025-06-17 54.45 55.77 51.95 52.37 0.5M
2025-06-16 53.58 54.20 52.42 54.03 0.4M
2025-06-13 53.61 54.63 52.55 52.88 0.3M
2025-06-12 54.40 54.99 53.79 54.71 0.3M
2025-06-11 56.62 57.48 54.51 54.57 0.4M
2025-06-10 54.64 56.42 54.29 55.85 0.3M
2025-06-09 53.00 54.20 52.45 53.75 0.3M
2025-06-06 53.64 53.74 52.08 52.31 0.2M
2025-06-05 53.26 53.94 52.79 53.35 0.3M
2025-06-04 51.99 54.05 51.99 53.51 0.4M
2025-06-03 50.87 52.07 50.55 51.94 0.4M
2025-06-02 51.50 51.86 50.42 51.04 0.4M
2025-05-30 52.65 52.78 51.67 51.87 0.4M
2025-05-29 53.60 53.74 51.74 52.96 0.5M
2025-05-28 54.73 54.92 52.83 52.99 0.6M
2025-05-27 53.63 55.30 52.84 55.30 0.6M
2025-05-23 51.10 53.24 51.10 53.02 0.7M
2025-05-22 51.75 52.28 51.07 52.03 0.6M
2025-05-21 53.86 54.03 51.75 52.14 0.6M
2025-05-20 55.14 55.58 54.05 54.42 0.3M
2025-05-19 55.21 55.77 54.61 55.34 0.4M
2025-05-16 55.75 56.65 55.41 56.48 0.3M
2025-05-15 55.38 55.98 54.54 55.71 0.3M
2025-05-14 56.71 56.77 55.14 55.26 0.5M
2025-05-13 56.76 58.25 56.75 56.87 0.3M
2025-05-12 56.39 58.31 55.52 56.14 0.4M
2025-05-09 54.68 55.04 53.94 54.01 0.2M
2025-05-08 54.05 55.22 53.76 54.58 0.3M
2025-05-07 53.69 54.12 52.85 53.26 0.3M
2025-05-06 54.09 54.57 53.03 53.07 0.2M
2025-05-05 54.34 55.46 53.76 54.62 0.4M
2025-05-02 54.12 55.55 54.12 54.98 0.4M
2025-05-01 54.65 55.60 53.95 54.39 0.3M
2025-04-30 53.64 54.88 52.41 54.54 0.5M
2025-04-29 53.80 54.63 52.72 53.91 0.5M
2025-04-28 55.60 56.64 53.59 54.09 0.7M
2025-04-25 55.49 55.99 55.01 55.59 0.4M
2025-04-24 55.84 58.03 53.75 56.29 1.1M
2025-04-23 62.89 64.57 59.77 60.07 0.6M
2025-04-22 59.39 61.57 59.12 61.54 0.4M
2025-04-21 59.04 59.52 57.38 58.47 0.3M
2025-04-17 58.36 59.82 58.22 59.58 0.3M
2025-04-16 58.96 59.45 57.15 57.95 0.3M
2025-04-15 59.00 60.23 58.45 58.97 0.3M
2025-04-14 60.00 60.00 58.24 59.43 0.4M
2025-04-11 58.86 59.26 55.90 59.20 0.4M
2025-04-10 59.94 60.67 56.54 59.32 0.6M
2025-04-09 57.60 62.70 55.85 61.31 0.6M
2025-04-08 63.88 63.88 57.86 58.88 0.3M
2025-04-07 63.66 66.90 61.92 62.56 0.5M
2025-04-04 61.08 66.99 61.07 65.70 0.5M
2025-04-03 65.30 65.50 62.29 62.93 0.5M
2025-04-02 66.07 68.25 66.07 67.94 0.4M
2025-04-01 67.50 67.85 66.22 67.15 0.3M
2025-03-31 66.41 67.64 65.22 67.10 0.3M
2025-03-28 69.47 69.47 66.79 66.87 0.3M
2025-03-27 69.27 70.14 68.54 69.12 0.2M
2025-03-26 69.61 70.78 68.84 69.50 0.2M
2025-03-25 69.08 71.10 68.20 69.64 0.3M
2025-03-24 69.74 70.51 69.34 70.41 0.3M
2025-03-21 68.20 69.35 67.18 68.96 3.4M
2025-03-20 69.57 71.93 69.36 70.31 0.4M
2025-03-19 68.60 70.61 68.35 70.15 0.4M
2025-03-18 68.97 69.18 67.38 68.71 0.4M
2025-03-17 67.17 69.32 66.07 69.21 0.7M
2025-03-14 68.11 68.44 66.84 68.07 0.4M
2025-03-13 68.26 68.83 66.62 67.41 0.4M
2025-03-12 70.27 70.50 67.72 68.33 0.4M
2025-03-11 71.90 72.42 69.55 70.33 0.5M
2025-03-10 70.92 73.37 70.92 71.53 0.4M
2025-03-07 72.19 72.31 71.00 71.77 0.3M
2025-03-06 70.80 72.80 70.29 72.34 0.4M
2025-03-05 69.01 70.45 68.69 70.19 0.3M
2025-03-04 67.30 69.86 66.72 68.79 0.7M
2025-03-03 69.47 70.20 67.54 67.94 0.6M
2025-02-28 69.78 70.61 68.56 69.43 0.4M
2025-02-27 71.03 71.96 69.56 69.85 0.4M
2025-02-26 73.38 73.65 71.24 71.52 0.3M
2025-02-25 71.37 74.86 71.37 74.21 0.4M
2025-02-24 71.43 71.98 70.34 70.68 0.4M
2025-02-21 74.40 74.40 70.71 71.16 0.4M
2025-02-20 72.17 73.61 71.89 73.27 0.3M
2025-02-19 71.88 72.81 71.15 72.25 0.6M
2025-02-18 74.09 75.01 71.92 73.74 0.5M
2025-02-14 72.42 74.78 72.06 74.68 0.5M
2025-02-13 72.40 72.40 71.05 71.74 0.2M
2025-02-12 71.32 71.52 70.28 71.35 0.4M
2025-02-11 73.36 74.67 73.27 73.69 0.3M
2025-02-10 74.72 74.72 73.20 73.84 0.4M
2025-02-07 76.47 76.62 72.23 73.89 0.6M
2025-02-06 78.05 78.05 76.65 77.06 0.7M
2025-02-05 78.04 78.04 76.17 76.83 0.6M
2025-02-04 74.72 76.94 74.68 76.35 0.7M
2025-02-03 74.75 75.21 72.62 74.64 0.8M
2025-01-31 77.80 77.83 76.30 76.38 0.8M
2025-01-30 75.95 80.53 72.29 78.20 0.9M
2025-01-29 76.74 77.11 73.39 74.59 0.7M
2025-01-28 78.35 78.98 76.55 76.55 0.6M
2025-01-27 77.01 81.10 77.00 78.81 0.4M
2025-01-24 77.32 77.41 76.43 76.72 0.2M
2025-01-23 77.06 78.16 76.27 77.60 0.3M
2025-01-22 75.02 77.29 74.92 77.26 0.4M
2025-01-21 77.53 78.31 75.56 75.83 0.4M
2025-01-17 79.07 79.07 75.52 76.05 0.4M
2025-01-16 76.00 77.74 75.14 77.37 0.4M
2025-01-15 76.60 76.95 74.84 76.00 0.4M
2025-01-14 72.10 73.30 71.16 72.64 0.4M
2025-01-13 68.78 70.04 68.49 69.99 0.3M
2025-01-10 71.20 71.29 68.90 69.11 0.3M
2025-01-08 70.42 72.30 69.82 72.24 0.3M
2025-01-07 71.40 72.16 70.38 71.26 0.4M
2025-01-06 72.86 74.18 71.51 71.60 0.4M
2025-01-03 73.34 73.36 71.86 72.53 1.0M
2025-01-02 74.39 74.58 71.98 72.68 0.3M