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
09:40 84.89 84.89 84.89 84.89 4.6K
09:43 85.20 85.20 85.20 85.20 2.1K
09:55 85.22 85.22 85.22 85.22 0.2K
09:57 85.47 85.47 85.47 85.47 1.2K
10:01 85.66 85.66 85.66 85.66 0.9K
10:08 85.44 85.44 85.44 85.44 0.2K
10:09 85.22 85.22 85.22 85.22 1.7K
10:10 85.20 85.20 85.14 85.14 5.8K
10:12 85.28 85.28 85.28 85.28 0.6K
10:17 85.21 85.21 85.21 85.21 0.1K
10:18 85.23 85.33 85.17 85.17 3.1K
10:20 85.23 85.23 85.17 85.17 0.9K
10:22 85.17 85.17 85.17 85.17 0.8K
10:23 85.40 85.40 85.40 85.40 0.6K
10:24 85.49 85.49 85.49 85.49 0.9K
10:30 85.48 85.48 85.48 85.48 0.2K
10:31 85.46 85.57 85.46 85.57 0.9K
10:34 85.74 85.74 85.74 85.74 0.6K
10:42 85.66 85.66 85.66 85.66 0.5K
10:47 85.99 85.99 85.99 85.99 0.1K
10:48 85.91 85.91 85.91 85.91 0.6K
10:51 85.86 85.86 85.85 85.85 1.5K
10:53 85.99 85.99 85.99 85.99 1.0K
10:59 86.24 86.24 86.24 86.24 2.1K
11:00 86.12 86.17 86.12 86.17 2.6K
11:01 86.11 86.11 86.11 86.11 2.1K
11:02 86.14 86.14 86.14 86.14 0.1K
11:03 86.03 86.03 86.03 86.03 4.6K
11:04 86.02 86.02 86.02 86.02 0.1K
11:05 86.04 86.04 86.00 86.00 0.8K
11:11 86.11 86.11 85.87 85.87 2.5K
11:15 85.79 85.79 85.79 85.79 0.3K
11:18 85.92 85.92 85.92 85.92 0.2K
11:21 85.80 85.89 85.80 85.89 0.4K
11:23 85.94 85.94 85.94 85.94 0.2K
11:24 85.96 85.96 85.96 85.96 1.1K
11:26 86.03 86.03 86.03 86.03 0.2K
11:29 85.89 85.89 85.88 85.88 0.9K
11:30 85.88 85.88 85.88 85.88 0.3K
11:31 85.84 85.89 85.84 85.89 0.5K
11:32 85.85 85.85 85.85 85.85 0.2K
11:36 85.82 85.82 85.82 85.82 0.3K
11:37 85.87 85.87 85.87 85.87 0.2K
11:38 85.84 85.84 85.84 85.84 0.6K
11:41 85.94 85.94 85.94 85.94 0.5K
11:46 85.98 85.98 85.98 85.98 0.6K
11:51 86.05 86.05 86.05 86.05 0.8K
11:55 86.05 86.05 85.98 85.98 1.1K
11:58 85.98 85.98 85.98 85.98 0.5K
11:59 85.96 85.97 85.96 85.97 0.9K
12:02 85.95 85.95 85.95 85.95 0.1K
12:03 85.93 85.93 85.93 85.93 1.2K
12:04 85.90 85.90 85.90 85.90 0.9K
12:07 85.90 85.90 85.90 85.90 2.3K
12:08 85.97 85.97 85.97 85.97 1.4K
12:12 86.03 86.03 86.03 86.03 0.3K
12:13 86.03 86.03 86.03 86.03 0.4K
12:14 86.07 86.07 86.07 86.07 0.2K
12:18 86.11 86.11 86.11 86.11 0.1K
12:20 86.11 86.11 86.11 86.11 3.0K
12:25 86.15 86.16 86.15 86.16 1.4K
12:32 86.28 86.31 86.28 86.31 3.1K
12:40 86.50 86.50 86.50 86.50 0.3K
12:42 86.50 86.50 86.44 86.44 3.2K
12:47 86.56 86.56 86.56 86.56 2.4K
12:49 86.56 86.56 86.56 86.56 0.3K
12:53 86.50 86.50 86.47 86.47 3.1K
12:54 86.46 86.46 86.44 86.44 3.0K
12:55 86.42 86.42 86.42 86.42 0.1K
12:56 86.40 86.40 86.40 86.40 1.5K
12:58 86.31 86.32 86.27 86.27 1.2K
12:59 86.14 86.14 86.14 86.14 1.6K
13:05 86.09 86.09 86.09 86.09 0.7K
13:12 86.19 86.19 86.19 86.19 0.6K
13:18 86.17 86.17 86.17 86.17 0.3K
13:19 86.17 86.17 86.17 86.17 1.9K
13:24 86.13 86.13 86.13 86.13 1.2K
13:26 86.15 86.15 86.15 86.15 0.1K
13:27 86.20 86.20 86.20 86.20 0.7K
13:34 86.21 86.21 86.21 86.21 0.5K
13:35 86.20 86.20 86.20 86.20 1.5K
13:41 86.23 86.23 86.21 86.21 1.4K
13:42 86.15 86.15 86.15 86.15 2.7K
13:43 86.15 86.15 86.15 86.15 0.5K
13:46 86.11 86.11 86.11 86.11 0.6K
13:47 86.11 86.11 86.11 86.11 0.9K
13:52 86.15 86.15 86.15 86.15 1.4K
14:00 86.17 86.17 86.17 86.17 0.4K
14:02 86.13 86.13 86.13 86.13 0.4K
14:03 86.25 86.32 86.25 86.32 2.8K
14:06 86.31 86.31 86.31 86.31 0.6K
14:13 86.20 86.20 86.20 86.20 0.4K
14:15 86.20 86.21 86.20 86.21 0.6K
14:17 86.19 86.19 86.19 86.19 0.5K
14:18 86.19 86.21 86.19 86.19 4.5K
14:20 86.19 86.20 86.18 86.18 3.7K
14:21 86.18 86.18 86.18 86.18 2.9K
14:24 86.22 86.22 86.22 86.22 1.0K
14:30 86.31 86.31 86.31 86.31 1.6K
14:33 86.43 86.43 86.43 86.43 1.6K
14:39 86.49 86.49 86.49 86.49 0.3K
14:40 86.49 86.49 86.49 86.49 0.3K
14:42 86.49 86.49 86.49 86.49 0.4K
14:46 86.49 86.49 86.49 86.49 0.8K
14:49 86.52 86.52 86.52 86.52 0.2K
14:50 86.46 86.46 86.46 86.46 1.7K
14:53 86.43 86.43 86.43 86.43 1.3K
14:54 86.42 86.42 86.39 86.39 2.9K
14:56 86.33 86.33 86.33 86.33 0.8K
14:57 86.33 86.33 86.33 86.33 2.9K
15:00 86.25 86.25 86.25 86.25 0.8K
15:01 86.28 86.32 86.28 86.30 1.0K
15:02 86.35 86.35 86.35 86.35 2.1K
15:06 86.44 86.44 86.44 86.44 1.5K
15:11 86.50 86.58 86.50 86.53 1.7K
15:15 86.53 86.53 86.53 86.53 0.1K
15:16 86.48 86.48 86.48 86.48 0.4K
15:18 86.53 86.53 86.53 86.53 0.5K
15:19 86.55 86.55 86.54 86.54 0.8K
15:21 86.53 86.53 86.50 86.50 0.5K
15:24 86.53 86.55 86.53 86.55 1.3K
15:25 86.56 86.65 86.56 86.65 1.9K
15:26 86.65 86.65 86.65 86.65 0.2K
15:27 86.64 86.64 86.64 86.64 2.0K
15:32 86.67 86.67 86.67 86.67 0.6K
15:34 86.73 86.73 86.73 86.73 0.7K
15:35 86.75 86.75 86.75 86.75 0.5K
15:36 86.75 86.75 86.75 86.75 2.0K
15:37 86.75 86.75 86.75 86.75 1.3K
15:38 86.77 86.77 86.77 86.77 2.6K
15:39 86.72 86.72 86.72 86.72 0.3K
15:40 86.78 86.78 86.78 86.78 0.4K
15:42 86.72 86.72 86.72 86.72 0.7K
15:43 86.72 86.74 86.72 86.74 1.9K
15:44 86.75 86.75 86.75 86.75 0.9K
15:45 86.72 86.73 86.72 86.73 3.8K
15:46 86.74 86.74 86.74 86.74 1.2K
15:47 86.72 86.73 86.72 86.73 5.0K
15:48 86.72 86.75 86.72 86.74 4.8K
15:49 86.74 86.74 86.68 86.68 8.9K
15:50 86.66 86.66 86.66 86.66 1.6K
15:51 86.61 86.61 86.54 86.56 3.3K
15:52 86.58 86.61 86.56 86.57 2.3K
15:53 86.56 86.56 86.49 86.49 2.1K
15:54 86.56 86.62 86.55 86.62 4.2K
15:55 86.58 86.58 86.53 86.53 1.5K
15:56 86.53 86.59 86.53 86.58 4.8K
15:57 86.60 86.60 86.47 86.47 2.1K
15:58 86.43 86.53 86.43 86.53 7.0K
15:59 86.50 86.50 86.42 86.45 70.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available