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
09:31 84.51 84.51 84.51 84.51 4.8K
09:39 84.11 84.11 84.11 84.11 0.3K
09:41 84.04 84.04 84.04 84.04 1.2K
09:42 83.65 83.65 83.60 83.60 0.4K
09:45 83.61 83.61 83.61 83.61 0.5K
09:47 83.47 83.47 83.47 83.47 1.1K
09:49 83.46 83.46 83.46 83.46 1.3K
09:53 83.88 83.88 83.88 83.88 1.1K
09:57 84.00 84.00 84.00 84.00 0.3K
09:58 84.10 84.10 84.10 84.10 0.6K
09:59 84.07 84.07 84.07 84.07 0.2K
10:00 83.94 83.94 83.75 83.75 1.1K
10:01 84.11 84.11 84.11 84.11 0.6K
10:02 84.12 84.12 84.12 84.12 0.1K
10:06 83.97 83.97 83.97 83.97 0.4K
10:11 83.91 83.91 83.91 83.91 0.4K
10:12 83.71 83.71 83.71 83.71 0.2K
10:13 83.68 83.68 83.68 83.68 0.2K
10:14 83.84 83.84 83.84 83.84 0.5K
10:15 83.72 83.72 83.72 83.72 0.2K
10:16 83.69 83.69 83.69 83.69 0.2K
10:17 83.69 83.69 83.62 83.62 1.0K
10:18 83.68 83.68 83.68 83.68 0.1K
10:19 83.77 83.77 83.75 83.75 1.4K
10:21 83.74 83.74 83.74 83.74 0.1K
10:22 83.82 83.82 83.82 83.82 0.2K
10:23 83.77 83.77 83.77 83.77 1.6K
10:27 84.05 84.05 84.05 84.05 1.9K
10:30 84.18 84.18 84.18 84.18 0.5K
10:36 84.30 84.30 84.30 84.30 2.2K
10:38 84.39 84.39 84.37 84.37 0.4K
10:39 84.27 84.27 84.27 84.27 1.1K
10:41 84.33 84.48 84.33 84.39 1.5K
10:42 84.44 84.51 84.44 84.51 0.7K
10:44 84.58 84.58 84.58 84.58 0.1K
10:45 84.57 84.57 84.57 84.57 0.1K
10:46 84.57 84.57 84.57 84.57 0.5K
10:47 84.72 84.72 84.72 84.72 0.2K
10:48 84.57 84.57 84.57 84.57 0.2K
10:50 84.54 84.54 84.50 84.50 2.7K
10:51 84.56 84.56 84.55 84.55 0.4K
10:52 84.55 84.56 84.55 84.56 1.3K
10:53 84.53 84.53 84.53 84.53 2.8K
10:56 84.56 84.56 84.56 84.56 3.3K
10:57 84.56 84.61 84.55 84.61 2.8K
10:58 84.55 84.79 84.55 84.75 3.8K
10:59 84.75 84.75 84.65 84.65 1.2K
11:00 84.64 84.64 84.64 84.64 0.4K
11:01 84.63 84.63 84.63 84.63 2.0K
11:06 84.63 84.63 84.63 84.63 1.4K
11:07 84.70 84.74 84.70 84.74 1.3K
11:08 84.75 84.75 84.75 84.75 0.4K
11:09 84.75 84.85 84.75 84.75 3.5K
11:10 84.90 84.90 84.85 84.85 4.3K
11:11 85.11 85.11 84.90 85.07 3.5K
11:12 84.94 84.94 84.94 84.94 2.5K
11:14 85.04 85.04 85.04 85.04 1.4K
11:17 85.14 85.14 85.14 85.14 0.7K
11:19 85.14 85.14 85.14 85.14 0.5K
11:22 85.20 85.24 85.20 85.24 0.8K
11:23 85.12 85.12 85.12 85.12 0.1K
11:24 85.10 85.10 85.06 85.06 2.5K
11:25 85.10 85.10 85.10 85.10 0.4K
11:26 85.10 85.10 85.04 85.04 0.6K
11:27 85.10 85.18 85.10 85.17 2.3K
11:28 85.15 85.16 85.15 85.15 2.6K
11:29 85.17 85.17 85.17 85.17 0.6K
11:30 85.19 85.19 85.11 85.11 1.7K
11:32 85.14 85.14 85.14 85.14 0.7K
11:34 85.08 85.08 85.08 85.08 0.9K
11:35 85.00 85.00 85.00 85.00 1.3K
11:36 85.06 85.06 85.06 85.06 0.7K
11:37 85.00 85.00 84.99 84.99 5.0K
11:38 85.04 85.05 85.00 85.00 0.4K
11:39 84.99 85.01 84.99 85.00 1.3K
11:40 85.00 85.00 85.00 85.00 0.1K
11:41 85.00 85.05 85.00 85.01 4.8K
11:42 85.10 85.10 85.10 85.10 1.3K
11:43 85.10 85.10 85.10 85.10 0.6K
11:44 85.08 85.08 85.08 85.08 0.1K
11:45 85.10 85.10 85.10 85.10 2.8K
11:46 85.18 85.18 85.18 85.18 1.2K
11:50 85.11 85.11 85.11 85.11 1.4K
11:52 85.07 85.07 85.07 85.07 0.3K
11:55 85.11 85.11 85.11 85.11 0.1K
11:56 85.17 85.17 85.15 85.15 1.2K
11:57 85.12 85.12 85.12 85.12 0.2K
12:00 85.07 85.07 85.07 85.07 0.7K
12:02 85.02 85.02 85.01 85.01 1.0K
12:03 84.97 85.06 84.97 85.06 1.0K
12:04 84.98 84.98 84.98 84.98 0.3K
12:05 84.98 84.98 84.98 84.98 0.5K
12:08 84.99 84.99 84.99 84.99 0.1K
12:09 85.05 85.05 85.05 85.05 0.6K
12:12 85.05 85.05 85.02 85.02 1.0K
12:13 85.02 85.02 85.02 85.02 1.1K
12:17 85.05 85.05 85.05 85.05 0.1K
12:19 85.04 85.04 85.04 85.04 0.4K
12:21 85.02 85.02 84.99 84.99 4.4K
12:22 84.99 85.01 84.98 85.01 5.1K
12:23 85.03 85.03 85.03 85.03 0.7K
12:25 85.08 85.09 85.08 85.09 0.7K
12:26 85.09 85.09 85.09 85.09 0.4K
12:28 85.15 85.15 85.15 85.15 0.2K
12:29 85.08 85.16 85.08 85.16 2.0K
12:32 85.17 85.24 85.17 85.24 3.3K
12:33 85.31 85.32 85.30 85.30 1.5K
12:39 85.30 85.30 85.30 85.30 1.3K
12:40 85.34 85.34 85.34 85.34 0.1K
12:41 85.32 85.32 85.32 85.32 0.5K
12:42 85.31 85.31 85.31 85.31 0.5K
12:47 85.23 85.23 85.23 85.23 0.8K
12:51 85.20 85.20 85.20 85.20 0.1K
12:52 85.21 85.21 85.20 85.20 0.3K
12:55 85.15 85.15 85.15 85.15 0.1K
12:56 85.16 85.16 85.16 85.16 0.9K
12:59 85.11 85.11 85.11 85.11 0.1K
13:00 85.10 85.10 85.10 85.10 0.5K
13:01 85.00 85.00 85.00 85.00 0.1K
13:02 85.09 85.09 85.09 85.09 0.2K
13:04 85.03 85.03 85.03 85.03 0.2K
13:06 85.02 85.02 85.02 85.02 0.1K
13:07 85.02 85.09 85.02 85.05 0.5K
13:08 85.16 85.16 85.16 85.16 0.7K
13:11 85.16 85.16 85.16 85.16 0.7K
13:12 85.15 85.20 85.15 85.20 1.1K
13:15 85.12 85.12 85.12 85.12 0.2K
13:16 85.12 85.12 85.12 85.12 0.1K
13:18 85.22 85.22 85.22 85.22 0.2K
13:20 85.15 85.15 85.15 85.15 0.2K
13:21 85.18 85.18 85.18 85.18 1.6K
13:22 85.12 85.12 85.12 85.12 0.5K
13:24 85.09 85.09 85.09 85.09 0.9K
13:26 85.06 85.06 85.06 85.06 0.2K
13:27 85.10 85.15 85.10 85.15 1.0K
13:30 85.12 85.12 85.03 85.03 0.8K
13:33 85.05 85.05 85.05 85.05 0.4K
13:35 85.04 85.04 85.04 85.04 0.8K
13:39 85.15 85.15 85.15 85.15 0.7K
13:41 85.15 85.15 85.15 85.15 0.6K
13:43 85.22 85.24 85.22 85.24 5.3K
13:44 85.37 85.38 85.32 85.34 4.6K
13:45 85.37 85.37 85.37 85.37 0.3K
13:46 85.37 85.37 85.37 85.37 1.5K
13:47 85.37 85.37 85.37 85.37 1.0K
13:48 85.35 85.35 85.35 85.35 0.6K
13:49 85.37 85.37 85.36 85.36 1.0K
13:50 85.30 85.30 85.30 85.30 1.0K
13:51 85.30 85.30 85.30 85.30 0.3K
13:53 85.36 85.36 85.36 85.36 0.5K
13:54 85.37 85.37 85.37 85.37 0.3K
13:55 85.38 85.44 85.37 85.37 0.7K
13:56 85.37 85.37 85.36 85.36 0.5K
13:57 85.46 85.46 85.46 85.46 2.5K
13:58 85.53 85.53 85.46 85.46 1.3K
14:00 85.54 85.54 85.54 85.54 0.8K
14:02 85.51 85.51 85.44 85.45 1.2K
14:06 85.52 85.52 85.50 85.50 0.4K
14:07 85.51 85.53 85.51 85.53 1.2K
14:11 85.53 85.53 85.53 85.53 1.3K
14:13 85.62 85.62 85.62 85.62 3.2K
14:15 85.57 85.57 85.57 85.57 0.7K
14:18 85.49 85.49 85.41 85.41 1.1K
14:21 85.59 85.60 85.59 85.60 2.1K
14:22 85.60 85.60 85.56 85.56 1.9K
14:25 85.38 85.38 85.38 85.38 0.8K
14:28 85.52 85.52 85.52 85.52 0.7K
14:32 85.46 85.46 85.36 85.36 0.8K
14:35 85.34 85.34 85.33 85.33 0.4K
14:39 85.26 85.26 85.26 85.26 0.1K
14:40 85.31 85.31 85.31 85.31 0.4K
14:44 85.26 85.26 85.17 85.17 0.4K
14:45 85.16 85.16 85.16 85.16 0.3K
14:48 85.20 85.20 85.20 85.20 0.3K
14:51 85.22 85.22 85.22 85.22 1.0K
14:55 85.27 85.27 85.27 85.27 2.2K
14:59 85.33 85.33 85.33 85.33 0.5K
15:00 85.32 85.32 85.32 85.32 0.5K
15:02 85.29 85.29 85.28 85.28 0.8K
15:04 85.28 85.30 85.28 85.28 0.8K
15:06 85.28 85.28 85.28 85.28 0.2K
15:07 85.32 85.32 85.32 85.32 1.5K
15:09 85.49 85.49 85.49 85.49 0.8K
15:10 85.51 85.51 85.51 85.51 0.2K
15:11 85.49 85.49 85.49 85.49 1.0K
15:14 85.47 85.51 85.47 85.50 2.6K
15:18 85.50 85.50 85.50 85.50 0.2K
15:19 85.50 85.50 85.50 85.50 0.3K
15:20 85.50 85.50 85.47 85.47 4.5K
15:23 85.49 85.49 85.49 85.49 0.1K
15:24 85.44 85.44 85.37 85.37 1.3K
15:25 85.36 85.36 85.36 85.36 0.2K
15:27 85.35 85.35 85.35 85.35 0.8K
15:31 85.39 85.39 85.30 85.30 0.8K
15:32 85.38 85.38 85.38 85.38 2.3K
15:33 85.47 85.47 85.47 85.47 0.3K
15:34 85.56 85.56 85.56 85.56 0.7K
15:35 85.52 85.52 85.52 85.52 0.4K
15:36 85.54 85.54 85.45 85.45 2.8K
15:37 85.45 85.45 85.45 85.45 0.8K
15:39 85.52 85.52 85.52 85.52 2.1K
15:40 85.53 85.53 85.51 85.51 0.5K
15:41 85.52 85.53 85.52 85.53 1.2K
15:43 85.51 85.53 85.51 85.53 2.5K
15:44 85.62 85.62 85.62 85.62 0.5K
15:45 85.62 85.63 85.62 85.63 0.4K
15:46 85.62 85.62 85.62 85.62 1.3K
15:47 85.55 85.61 85.55 85.61 2.4K
15:48 85.61 85.61 85.61 85.61 1.1K
15:49 85.60 85.61 85.52 85.52 0.6K
15:50 85.61 85.61 85.54 85.54 1.9K
15:51 85.58 85.58 85.52 85.52 1.6K
15:52 85.48 85.48 85.48 85.48 0.2K
15:53 85.53 85.57 85.53 85.57 2.7K
15:54 85.52 85.59 85.52 85.59 2.9K
15:55 85.62 85.75 85.62 85.75 7.4K
15:56 85.71 85.71 85.65 85.70 2.4K
15:57 85.76 85.81 85.74 85.79 5.2K
15:58 85.83 85.83 85.78 85.83 4.0K
15:59 85.83 85.85 85.80 85.80 493.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available