Century Communities

CCS
🏛️ usa →
58.78
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 86.05 86.05 86.05 86.05 2.0K
09:31 86.82 86.82 86.75 86.75 1.3K
09:41 86.07 86.07 86.07 86.07 0.1K
09:42 86.53 86.53 86.53 86.53 1.4K
09:45 86.44 86.44 86.44 86.44 0.4K
09:50 86.42 86.42 86.42 86.42 0.7K
09:51 86.42 86.42 86.42 86.42 0.1K
09:52 86.36 86.36 86.36 86.36 0.3K
09:56 86.40 86.40 86.40 86.40 0.4K
09:57 86.76 86.91 86.76 86.91 1.3K
09:59 86.50 86.51 86.50 86.51 0.4K
10:00 86.37 86.46 86.25 86.25 1.8K
10:01 86.34 86.34 86.25 86.25 1.6K
10:02 86.25 86.25 86.25 86.25 0.6K
10:03 86.25 86.25 86.25 86.25 1.1K
10:04 86.25 86.29 86.25 86.25 7.0K
10:05 86.25 86.31 85.98 85.98 23.8K
10:06 85.98 86.23 85.98 86.15 5.4K
10:07 86.17 86.31 86.05 86.26 4.4K
10:08 86.13 86.16 86.11 86.11 3.6K
10:09 86.25 86.25 85.95 85.95 4.0K
10:10 85.95 86.02 85.95 85.96 4.5K
10:11 85.98 86.32 85.98 86.32 3.2K
10:12 86.33 86.33 86.25 86.31 0.6K
10:13 86.25 86.25 86.21 86.21 0.7K
10:14 86.16 86.24 86.10 86.24 1.2K
10:15 86.12 86.21 86.10 86.16 1.8K
10:16 86.21 86.23 86.21 86.22 1.1K
10:17 86.24 86.24 86.14 86.14 2.5K
10:18 86.37 86.39 86.27 86.27 2.2K
10:19 86.27 86.29 86.27 86.29 0.7K
10:20 86.32 86.34 86.27 86.33 6.5K
10:21 86.34 86.34 86.34 86.34 2.5K
10:22 86.36 86.37 86.36 86.37 0.4K
10:23 86.37 86.37 86.37 86.37 0.4K
10:24 86.40 86.57 86.40 86.57 1.3K
10:26 86.47 86.47 86.47 86.47 0.4K
10:28 86.63 86.63 86.45 86.45 1.9K
10:29 86.40 86.40 86.30 86.30 4.3K
10:30 86.27 86.27 86.27 86.27 0.6K
10:31 86.25 86.30 86.25 86.25 3.4K
10:32 86.25 86.25 86.25 86.25 0.6K
10:33 86.17 86.20 86.17 86.20 1.9K
10:34 86.23 86.49 86.20 86.36 7.5K
10:35 86.46 86.49 86.46 86.49 0.6K
10:36 86.59 86.59 86.55 86.55 0.9K
10:39 87.07 87.09 87.07 87.09 0.6K
10:40 86.94 87.10 86.94 87.05 5.2K
10:41 87.00 87.00 86.94 86.94 1.6K
10:42 87.05 87.05 87.05 87.05 1.1K
10:43 86.93 86.93 86.93 86.93 0.8K
10:44 86.81 86.81 86.79 86.79 0.4K
10:45 86.87 86.87 86.87 86.87 0.3K
10:46 86.88 87.08 86.88 87.08 1.6K
10:48 87.18 87.18 87.18 87.18 1.2K
10:51 87.31 87.31 87.31 87.31 0.1K
10:52 87.31 87.38 87.27 87.38 1.0K
10:54 87.43 87.43 87.43 87.43 0.3K
10:56 87.33 87.33 87.33 87.33 0.9K
10:57 87.44 87.44 87.44 87.44 0.3K
10:58 87.54 87.54 87.43 87.43 0.5K
10:59 87.40 87.40 87.39 87.39 0.5K
11:00 87.38 87.42 87.35 87.35 0.7K
11:01 87.37 87.37 87.37 87.37 0.3K
11:02 87.37 87.37 87.29 87.29 1.1K
11:03 87.18 87.26 87.18 87.26 2.7K
11:04 87.27 87.27 87.27 87.27 0.5K
11:06 87.31 87.35 87.31 87.35 0.3K
11:07 87.36 87.36 87.36 87.36 0.3K
11:09 87.37 87.37 87.37 87.37 1.0K
11:12 87.50 87.50 87.50 87.50 1.1K
11:13 87.50 87.50 87.50 87.50 0.7K
11:15 87.49 87.49 87.49 87.49 0.7K
11:16 87.50 87.50 87.50 87.50 0.4K
11:19 87.45 87.45 87.45 87.45 0.9K
11:22 87.48 87.48 87.48 87.48 0.4K
11:23 87.48 87.48 87.48 87.48 1.5K
11:31 87.41 87.41 87.04 87.20 6.3K
11:33 87.27 87.27 87.27 87.27 0.9K
11:34 87.28 87.28 87.10 87.10 2.4K
11:37 86.96 86.96 86.96 86.96 0.6K
11:43 86.66 86.66 86.66 86.66 0.3K
11:47 86.41 86.41 86.41 86.41 0.4K
11:49 86.40 86.40 86.40 86.40 0.3K
11:50 86.48 86.48 86.48 86.48 0.7K
11:52 86.26 86.26 86.26 86.26 0.5K
11:53 86.36 86.36 86.36 86.36 0.6K
11:58 86.31 86.31 86.31 86.31 0.5K
12:01 86.23 86.23 86.23 86.23 0.3K
12:04 86.25 86.25 86.25 86.25 0.5K
12:07 86.25 86.25 86.25 86.25 0.3K
12:08 86.26 86.26 86.11 86.26 1.1K
12:10 86.26 86.42 86.26 86.42 4.2K
12:12 86.39 86.39 86.39 86.39 0.5K
12:14 86.36 86.36 86.36 86.36 0.4K
12:16 86.35 86.35 86.35 86.35 2.1K
12:22 86.45 86.45 86.44 86.44 1.0K
12:25 86.47 86.47 86.47 86.47 0.4K
12:26 86.48 86.48 86.48 86.48 0.3K
12:28 86.48 86.48 86.48 86.48 0.9K
12:31 86.39 86.39 86.39 86.39 1.2K
12:33 86.41 86.41 86.41 86.41 0.2K
12:34 86.25 86.39 86.25 86.39 1.3K
12:37 86.30 86.30 86.30 86.30 0.3K
12:38 86.30 86.30 86.30 86.30 0.9K
12:39 86.24 86.37 86.24 86.37 3.3K
12:41 86.23 86.34 86.23 86.34 0.4K
12:43 86.23 86.48 86.23 86.47 8.2K
12:44 86.41 86.41 86.41 86.41 0.6K
12:45 86.45 86.45 86.45 86.45 1.1K
12:46 86.45 86.45 86.45 86.45 0.2K
12:47 86.33 86.33 86.33 86.33 0.8K
12:49 86.28 86.28 86.28 86.28 1.0K
12:52 86.40 86.40 86.40 86.40 1.8K
12:57 86.45 86.45 86.40 86.40 1.0K
12:58 86.51 86.51 86.51 86.51 1.0K
13:00 86.40 86.40 86.40 86.40 0.5K
13:02 86.51 86.51 86.51 86.51 0.3K
13:03 86.42 86.47 86.40 86.47 4.4K
13:04 86.47 86.51 86.41 86.42 1.4K
13:05 86.40 86.40 86.40 86.40 0.2K
13:07 86.40 86.40 86.40 86.40 1.6K
13:09 86.60 86.60 86.51 86.51 2.3K
13:11 86.51 86.51 86.51 86.51 0.5K
13:12 86.40 86.40 86.40 86.40 0.7K
13:13 86.43 86.43 86.43 86.43 0.4K
13:16 86.43 86.43 86.43 86.43 0.1K
13:17 86.43 86.43 86.43 86.43 0.2K
13:18 86.32 86.32 86.32 86.32 0.7K
13:19 86.24 86.27 86.24 86.27 0.3K
13:20 86.23 86.23 86.23 86.23 0.7K
13:21 86.23 86.27 86.23 86.27 1.9K
13:22 86.25 86.25 86.25 86.25 0.6K
13:23 86.27 86.27 86.27 86.27 0.7K
13:25 86.30 86.30 86.30 86.30 0.5K
13:26 86.30 86.30 86.30 86.30 0.7K
13:30 86.31 86.31 86.25 86.25 1.4K
13:32 86.30 86.30 86.30 86.30 0.5K
13:33 86.30 86.30 86.25 86.25 2.1K
13:34 86.26 86.40 86.25 86.40 10.5K
13:35 86.40 86.40 86.40 86.40 0.6K
13:37 86.53 86.53 86.53 86.53 0.1K
13:38 86.53 86.53 86.53 86.53 1.2K
13:40 86.60 86.60 86.60 86.60 0.1K
13:41 86.62 86.62 86.62 86.62 0.1K
13:42 86.56 86.56 86.40 86.40 3.4K
13:43 86.36 86.36 86.36 86.36 0.8K
13:44 86.30 86.41 86.30 86.41 2.6K
13:47 86.52 86.52 86.52 86.52 0.2K
13:51 86.52 86.52 86.52 86.52 0.1K
13:52 86.52 86.52 86.52 86.52 0.2K
13:53 86.33 86.33 86.33 86.33 1.7K
13:56 86.46 86.46 86.46 86.46 0.9K
13:57 86.55 86.55 86.55 86.55 0.1K
13:58 86.55 86.55 86.55 86.55 0.5K
14:03 86.58 86.63 86.58 86.63 1.5K
14:05 86.63 86.65 86.63 86.65 1.4K
14:08 86.65 86.67 86.65 86.67 0.6K
14:11 86.71 86.71 86.71 86.71 0.1K
14:12 86.67 86.79 86.67 86.79 4.0K
14:13 86.83 86.84 86.63 86.63 4.6K
14:14 86.74 86.74 86.74 86.74 0.2K
14:15 86.98 86.98 86.98 86.98 0.3K
14:16 86.89 86.89 86.89 86.89 0.3K
14:18 86.86 86.86 86.78 86.78 1.3K
14:19 86.74 86.74 86.65 86.68 5.7K
14:22 86.92 87.06 86.92 87.02 1.2K
14:25 87.01 87.01 87.01 87.01 0.3K
14:27 87.06 87.08 87.06 87.08 0.4K
14:28 86.97 86.97 86.90 86.90 1.4K
14:31 86.90 86.90 86.90 86.90 3.5K
14:35 86.89 86.89 86.89 86.89 0.2K
14:36 86.87 86.87 86.87 86.87 0.2K
14:37 86.88 86.88 86.88 86.88 0.1K
14:38 86.81 86.81 86.75 86.75 3.5K
14:39 86.80 86.98 86.80 86.98 1.6K
14:40 86.98 86.98 86.98 86.98 0.6K
14:42 87.15 87.15 87.15 87.15 0.6K
14:45 87.18 87.18 87.18 87.18 0.2K
14:46 87.11 87.11 87.11 87.11 0.5K
14:47 87.11 87.17 87.11 87.17 0.5K
14:49 87.14 87.14 87.14 87.14 0.6K
14:51 87.26 87.26 87.26 87.26 0.2K
14:52 87.27 87.27 87.27 87.27 0.7K
14:54 87.46 87.46 87.46 87.46 0.3K
14:55 87.34 87.34 87.34 87.34 0.2K
14:56 87.31 87.44 87.31 87.37 3.5K
14:58 87.42 87.42 87.40 87.40 3.6K
14:59 87.50 87.50 87.50 87.50 0.1K
15:00 87.49 87.49 87.44 87.44 5.2K
15:01 87.44 87.44 87.35 87.35 2.2K
15:02 87.34 87.34 87.24 87.24 7.1K
15:03 87.16 87.16 86.93 86.93 1.7K
15:06 86.70 86.70 86.70 86.70 0.1K
15:07 86.73 86.73 86.28 86.28 1.5K
15:08 86.77 86.77 86.77 86.77 0.5K
15:09 86.62 86.62 86.62 86.62 0.3K
15:10 86.51 86.51 86.51 86.51 1.3K
15:11 86.52 86.52 86.40 86.40 3.5K
15:12 86.54 86.54 86.54 86.54 2.3K
15:14 86.54 86.54 86.48 86.48 1.4K
15:15 86.47 86.47 86.47 86.47 0.3K
15:16 86.49 86.52 86.49 86.52 0.7K
15:17 86.58 86.58 86.58 86.58 0.8K
15:19 86.64 86.64 86.64 86.64 0.3K
15:22 86.54 86.54 86.54 86.54 1.3K
15:25 86.50 86.50 86.41 86.41 0.9K
15:27 86.51 86.63 86.51 86.63 0.6K
15:29 86.75 86.75 86.75 86.75 0.5K
15:30 86.64 86.64 86.64 86.64 0.5K
15:32 86.61 86.61 86.61 86.61 0.8K
15:33 86.59 86.59 86.48 86.48 1.2K
15:36 86.58 86.59 86.56 86.59 1.9K
15:37 86.69 86.69 86.69 86.69 0.4K
15:38 86.70 86.70 86.70 86.70 0.7K
15:40 86.71 86.73 86.71 86.73 1.2K
15:41 86.82 86.82 86.82 86.82 2.0K
15:42 86.77 86.81 86.77 86.81 4.2K
15:43 86.86 86.86 86.85 86.85 3.7K
15:44 86.83 86.83 86.83 86.83 2.8K
15:45 86.90 86.91 86.90 86.91 1.2K
15:46 86.95 86.95 86.94 86.94 1.9K
15:47 86.92 86.92 86.87 86.87 3.7K
15:48 86.97 86.97 86.95 86.95 1.5K
15:49 86.90 86.98 86.90 86.90 2.6K
15:50 86.97 87.12 86.97 87.12 2.2K
15:51 87.14 87.20 87.08 87.08 1.8K
15:52 87.00 87.00 86.97 86.97 3.2K
15:53 86.95 87.19 86.95 87.19 2.2K
15:54 87.25 87.33 87.02 87.02 7.1K
15:55 87.06 87.15 87.06 87.14 1.8K
15:56 87.07 87.13 87.04 87.13 3.4K
15:57 87.13 87.46 87.13 87.42 7.3K
15:58 87.43 87.60 87.43 87.60 16.2K
15:59 87.61 87.71 87.54 87.68 85.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available