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
09:35 85.87 85.87 85.87 85.87 2.7K
09:42 85.60 85.60 85.60 85.60 0.4K
09:47 85.48 85.48 85.48 85.48 0.5K
10:00 85.76 85.76 85.76 85.76 1.3K
10:01 85.91 85.91 85.91 85.91 0.2K
10:02 85.93 86.19 85.93 86.19 0.9K
10:03 86.20 86.20 86.20 86.20 0.4K
10:09 86.29 86.29 86.29 86.29 0.2K
10:11 86.28 86.28 86.28 86.28 2.6K
10:23 85.93 85.93 85.93 85.93 0.5K
10:34 86.03 86.03 85.93 85.93 0.2K
10:35 85.92 85.92 85.92 85.92 0.4K
10:36 86.03 86.03 86.03 86.03 0.4K
10:39 85.96 85.96 85.96 85.96 0.1K
10:42 86.06 86.11 86.06 86.11 1.9K
10:45 86.09 86.09 86.09 86.09 1.1K
10:51 85.99 85.99 85.99 85.99 0.4K
10:53 85.87 85.87 85.87 85.87 1.0K
11:10 85.75 85.75 85.75 85.75 0.1K
11:15 85.66 85.66 85.66 85.66 0.2K
11:19 85.65 85.79 85.65 85.79 1.1K
11:24 85.87 85.87 85.87 85.87 1.1K
11:29 85.75 85.75 85.75 85.75 1.0K
11:30 85.73 85.73 85.72 85.72 0.3K
11:32 85.80 85.92 85.80 85.91 2.0K
11:34 85.95 85.95 85.95 85.95 0.8K
11:35 86.18 86.21 86.18 86.21 1.1K
11:36 86.21 86.21 86.20 86.20 0.5K
11:37 86.26 86.26 86.09 86.17 2.2K
11:38 86.17 86.17 86.17 86.17 0.3K
11:40 86.13 86.13 86.13 86.13 1.6K
11:50 86.06 86.06 86.06 86.06 0.2K
11:51 86.09 86.09 86.09 86.09 0.2K
11:52 86.01 86.01 86.01 86.01 1.2K
11:53 86.01 86.01 86.01 86.01 0.6K
11:54 85.93 85.93 85.93 85.93 0.2K
11:58 85.93 85.93 85.93 85.93 1.3K
12:03 85.90 85.90 85.90 85.90 1.3K
12:09 85.81 85.81 85.81 85.81 0.2K
12:16 85.81 85.84 85.81 85.84 1.7K
12:17 85.82 85.82 85.82 85.82 0.5K
12:21 85.86 85.86 85.86 85.86 0.3K
12:23 85.94 85.94 85.94 85.94 0.2K
12:24 85.96 85.96 85.89 85.89 0.4K
12:30 85.88 85.94 85.84 85.84 1.2K
12:32 85.85 85.88 85.85 85.88 0.3K
12:36 85.94 85.94 85.94 85.94 1.0K
12:37 85.93 85.93 85.93 85.93 0.3K
12:40 85.95 85.95 85.95 85.95 0.1K
12:41 85.88 85.88 85.88 85.88 1.2K
12:42 85.91 85.93 85.91 85.93 0.5K
12:44 85.88 85.88 85.88 85.88 2.4K
12:45 85.86 85.86 85.82 85.82 0.4K
12:46 85.82 85.82 85.82 85.82 0.5K
12:57 85.77 85.77 85.77 85.77 0.1K
12:59 85.67 85.77 85.67 85.77 3.0K
13:00 85.73 85.73 85.73 85.73 0.2K
13:01 85.64 85.64 85.64 85.64 0.6K
13:07 85.61 85.61 85.61 85.61 0.2K
13:08 85.61 85.61 85.61 85.61 0.5K
13:11 85.62 85.62 85.62 85.62 1.1K
13:15 85.69 85.69 85.69 85.69 1.1K
13:18 85.51 85.51 85.51 85.51 0.3K
13:20 85.52 85.52 85.52 85.52 0.1K
13:21 85.54 85.54 85.54 85.54 0.5K
13:22 85.52 85.52 85.52 85.52 0.3K
13:25 85.48 85.48 85.48 85.48 0.1K
13:26 85.48 85.48 85.48 85.48 0.2K
13:27 85.38 85.38 85.38 85.38 0.1K
13:28 85.48 85.48 85.42 85.42 0.9K
13:31 85.48 85.48 85.48 85.48 0.1K
13:32 85.52 85.52 85.52 85.52 0.3K
13:33 85.43 85.43 85.43 85.43 0.7K
13:38 85.33 85.38 85.33 85.38 0.8K
13:48 85.14 85.14 85.14 85.14 0.1K
13:49 85.12 85.12 85.12 85.12 0.5K
13:51 85.34 85.34 85.34 85.34 0.9K
13:57 85.53 85.53 85.53 85.53 0.6K
13:58 85.55 85.55 85.55 85.55 0.5K
14:01 85.44 85.45 85.44 85.45 2.5K
14:02 85.43 85.43 85.43 85.43 0.2K
14:03 85.51 85.51 85.51 85.51 0.7K
14:05 85.42 85.42 85.42 85.42 0.3K
14:07 85.44 85.44 85.44 85.44 0.2K
14:08 85.44 85.44 85.44 85.44 0.2K
14:14 85.41 85.41 85.28 85.28 0.8K
14:18 85.22 85.22 85.22 85.22 0.2K
14:22 85.15 85.15 85.12 85.12 0.8K
14:23 85.16 85.16 85.16 85.16 0.5K
14:26 85.12 85.12 85.12 85.12 0.2K
14:27 85.12 85.12 85.11 85.11 2.0K
14:29 85.11 85.11 85.11 85.11 0.2K
14:30 85.07 85.07 85.07 85.07 0.9K
14:31 84.98 84.98 84.98 84.98 0.1K
14:32 84.91 84.91 84.91 84.91 1.2K
14:34 84.94 84.94 84.94 84.94 0.7K
14:37 84.95 84.95 84.95 84.95 1.2K
14:38 84.89 84.89 84.89 84.89 0.4K
14:40 84.90 84.90 84.90 84.90 0.5K
14:47 84.95 84.95 84.95 84.95 1.7K
14:54 85.01 85.01 85.01 85.01 0.7K
14:55 85.00 85.00 84.97 84.97 0.7K
14:58 84.96 84.96 84.95 84.95 1.3K
14:59 84.92 84.92 84.87 84.87 0.7K
15:03 84.89 84.89 84.85 84.85 0.2K
15:04 84.85 84.89 84.85 84.89 0.3K
15:07 84.82 84.83 84.82 84.83 1.2K
15:08 84.78 84.78 84.78 84.78 0.6K
15:09 84.73 84.73 84.73 84.73 0.1K
15:10 84.82 84.88 84.82 84.86 2.5K
15:11 84.86 84.86 84.86 84.86 0.2K
15:12 84.91 84.97 84.91 84.97 1.2K
15:13 84.91 84.91 84.91 84.91 0.5K
15:14 84.85 84.85 84.81 84.81 0.5K
15:15 84.74 84.74 84.65 84.65 1.5K
15:16 84.70 84.74 84.70 84.74 0.4K
15:17 84.73 84.73 84.73 84.73 0.7K
15:18 84.82 84.82 84.82 84.82 1.0K
15:21 84.85 84.85 84.84 84.84 0.5K
15:22 84.92 84.92 84.92 84.92 0.8K
15:23 84.91 84.91 84.91 84.91 0.3K
15:24 84.96 85.00 84.96 85.00 1.4K
15:26 84.99 84.99 84.94 84.94 1.7K
15:27 84.94 84.94 84.94 84.94 0.2K
15:28 84.95 84.95 84.93 84.93 1.4K
15:32 84.84 84.84 84.84 84.84 1.5K
15:33 84.83 84.83 84.80 84.80 0.5K
15:34 84.79 84.79 84.79 84.79 1.2K
15:35 84.77 84.77 84.77 84.77 0.5K
15:38 84.71 84.71 84.65 84.65 1.6K
15:40 84.72 84.72 84.72 84.72 1.8K
15:43 84.69 84.69 84.69 84.69 2.5K
15:46 84.74 84.74 84.74 84.74 1.7K
15:47 84.86 84.86 84.78 84.81 3.5K
15:48 84.76 84.76 84.76 84.76 0.5K
15:49 84.84 84.84 84.84 84.84 1.8K
15:50 85.07 85.07 85.00 85.00 2.2K
15:52 85.02 85.05 84.98 85.03 2.8K
15:53 85.04 85.06 85.02 85.02 3.5K
15:54 85.02 85.02 84.89 84.90 3.6K
15:55 84.92 85.03 84.90 85.00 6.3K
15:56 85.00 85.03 84.99 84.99 3.5K
15:57 84.90 84.99 84.90 84.99 5.6K
15:58 84.98 84.98 84.92 84.96 6.7K
15:59 85.03 85.07 85.02 85.04 167.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available