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 93.35 93.35 93.35 93.35 2.8K
09:32 92.94 93.55 92.94 93.55 1.9K
09:33 93.18 93.18 93.13 93.14 1.3K
09:34 93.39 93.39 93.39 93.39 0.2K
09:35 93.53 93.53 93.53 93.53 0.9K
09:37 93.43 93.43 93.43 93.43 0.1K
09:38 93.42 93.42 93.42 93.42 0.9K
09:40 93.17 93.17 92.76 92.76 1.1K
09:41 92.91 92.91 92.91 92.91 1.4K
09:42 92.53 92.53 92.53 92.53 0.6K
09:43 92.80 92.80 92.71 92.71 1.0K
09:45 92.44 92.44 92.44 92.44 2.1K
09:50 92.55 92.55 92.55 92.55 0.4K
09:54 92.56 92.56 92.56 92.56 1.4K
09:55 92.56 92.56 92.56 92.56 0.2K
09:57 92.58 92.58 92.58 92.58 1.7K
10:08 91.60 91.96 91.60 91.96 0.3K
10:09 91.78 91.78 91.78 91.78 1.0K
10:10 91.69 91.69 91.69 91.69 0.2K
10:11 91.72 91.72 91.72 91.72 0.3K
10:12 91.80 91.80 91.80 91.80 0.1K
10:13 91.86 92.08 91.86 92.05 2.9K
10:14 92.19 92.19 92.19 92.19 0.5K
10:16 92.07 92.11 92.07 92.11 0.8K
10:17 91.93 91.93 91.93 91.93 0.9K
10:22 92.17 92.17 92.17 92.17 0.2K
10:23 92.13 92.13 92.13 92.13 1.0K
10:29 91.79 91.79 91.79 91.79 0.5K
10:30 91.57 91.57 91.57 91.57 0.8K
10:33 91.23 91.23 91.23 91.23 0.7K
10:34 91.33 91.34 91.22 91.22 1.8K
10:36 91.29 91.29 91.29 91.29 0.5K
10:38 91.46 91.74 91.46 91.74 1.7K
10:39 91.65 91.66 91.65 91.66 1.4K
10:41 91.70 91.70 91.70 91.70 0.3K
10:42 91.69 91.69 91.69 91.69 0.2K
10:43 91.69 91.69 91.52 91.52 1.0K
10:47 91.63 91.69 91.63 91.69 0.6K
10:49 91.68 91.68 91.68 91.68 0.5K
10:51 91.68 91.68 91.60 91.60 7.5K
10:52 91.66 91.77 91.66 91.77 1.7K
10:54 91.80 91.80 91.63 91.63 9.5K
10:58 91.99 91.99 91.99 91.99 0.9K
11:03 92.07 92.07 91.94 91.94 0.3K
11:05 91.80 91.80 91.80 91.80 0.4K
11:10 91.51 91.51 91.51 91.51 0.1K
11:12 91.19 91.19 91.19 91.19 1.0K
11:19 91.56 91.56 91.56 91.56 1.6K
11:32 91.28 91.28 91.28 91.28 0.5K
11:36 91.16 91.16 91.16 91.16 0.1K
11:37 91.17 91.26 91.17 91.26 2.1K
11:38 91.27 91.27 91.27 91.27 0.6K
11:39 91.14 91.14 91.14 91.14 0.6K
11:40 91.09 91.09 91.02 91.02 2.0K
11:42 91.08 91.08 91.08 91.08 0.2K
11:44 90.94 90.94 90.94 90.94 0.6K
11:50 90.70 90.70 90.70 90.70 0.2K
11:55 90.82 90.90 90.82 90.90 4.1K
11:56 91.02 91.02 91.02 91.02 1.8K
11:58 91.17 91.17 91.17 91.17 0.4K
12:00 91.00 91.07 91.00 91.06 2.3K
12:01 91.07 91.07 91.07 91.07 0.4K
12:07 91.06 91.06 91.06 91.06 0.3K
12:08 91.05 91.05 91.05 91.05 0.3K
12:10 91.03 91.03 91.03 91.03 0.4K
12:11 91.04 91.04 91.04 91.04 0.3K
12:13 90.95 91.03 90.95 91.00 3.6K
12:14 91.03 91.03 91.03 91.03 0.9K
12:15 91.05 91.05 91.05 91.05 3.1K
12:16 91.08 91.08 91.08 91.08 4.6K
12:17 91.08 91.13 91.03 91.13 5.5K
12:18 91.12 91.12 91.12 91.12 0.8K
12:19 91.12 91.15 91.07 91.15 1.0K
12:21 91.14 91.14 91.14 91.14 0.9K
12:25 91.17 91.34 91.17 91.34 9.9K
12:30 91.67 91.67 91.67 91.67 0.3K
12:31 91.63 91.63 91.63 91.63 0.2K
12:35 91.70 91.70 91.70 91.70 0.4K
12:37 91.77 91.77 91.72 91.72 0.7K
12:40 91.75 91.77 91.75 91.77 2.2K
12:45 91.77 91.77 91.73 91.73 0.6K
12:46 91.74 91.74 91.63 91.74 1.9K
12:47 91.72 91.72 91.72 91.72 0.2K
12:48 91.74 91.74 91.74 91.74 1.7K
12:49 91.51 91.51 91.51 91.51 0.3K
12:51 91.50 91.50 91.50 91.50 1.0K
12:53 91.50 91.50 91.50 91.50 1.4K
12:54 91.41 91.50 91.41 91.50 0.8K
12:56 91.52 91.52 91.52 91.52 0.3K
12:59 91.59 91.59 91.59 91.59 0.3K
13:02 91.68 91.68 91.57 91.57 0.9K
13:03 91.53 91.53 91.53 91.53 0.2K
13:08 91.57 91.57 91.44 91.44 0.7K
13:17 91.40 91.40 91.39 91.39 0.4K
13:19 91.46 91.53 91.46 91.53 1.9K
13:22 91.55 91.55 91.55 91.55 0.8K
13:28 91.35 91.35 91.35 91.35 0.7K
13:31 91.36 91.36 91.36 91.36 0.6K
13:36 91.34 91.34 91.34 91.34 0.1K
13:37 91.34 91.34 91.34 91.34 0.1K
13:38 91.35 91.35 91.35 91.35 1.0K
13:39 91.27 91.27 91.27 91.27 1.2K
13:41 91.28 91.28 91.28 91.28 1.0K
13:42 91.29 91.29 91.29 91.29 0.8K
13:44 91.29 91.29 91.29 91.29 0.2K
13:46 91.29 91.29 91.29 91.29 0.6K
13:51 91.15 91.15 91.15 91.15 0.1K
13:52 91.24 91.24 91.24 91.24 1.0K
13:54 91.25 91.25 91.24 91.24 0.3K
13:56 91.24 91.24 91.24 91.24 0.3K
13:58 91.23 91.23 91.23 91.23 0.3K
14:00 91.22 91.25 91.22 91.25 1.0K
14:01 91.22 91.25 91.22 91.25 1.1K
14:02 91.26 91.26 91.26 91.26 1.5K
14:04 91.34 91.34 91.34 91.34 6.0K
14:06 91.36 91.36 91.28 91.28 0.9K
14:07 91.34 91.34 91.28 91.34 1.9K
14:11 91.30 91.30 91.30 91.30 0.7K
14:12 91.30 91.30 91.27 91.27 0.7K
14:13 91.30 91.30 91.30 91.30 0.4K
14:14 91.29 91.38 91.29 91.33 4.2K
14:15 91.35 91.35 91.35 91.35 0.5K
14:16 91.33 91.33 91.33 91.33 0.3K
14:19 91.35 91.36 91.35 91.36 0.6K
14:20 91.36 91.36 91.36 91.36 0.1K
14:21 91.36 91.36 91.32 91.32 1.3K
14:23 91.66 91.66 91.66 91.66 0.5K
14:29 91.67 91.68 91.67 91.68 0.4K
14:30 91.60 91.60 91.60 91.60 0.7K
14:31 91.59 91.59 91.59 91.59 0.2K
14:32 91.62 91.62 91.62 91.62 1.6K
14:39 91.64 91.64 91.64 91.64 0.2K
14:40 91.73 91.73 91.73 91.73 0.2K
14:42 91.66 91.66 91.59 91.59 0.5K
14:43 91.66 91.66 91.66 91.66 0.9K
14:47 91.64 91.64 91.64 91.64 0.1K
14:48 91.55 91.55 91.55 91.55 0.2K
14:49 91.66 91.66 91.66 91.66 0.3K
14:50 91.61 91.61 91.61 91.61 0.6K
14:52 91.58 91.58 91.58 91.58 0.2K
14:55 91.58 91.58 91.58 91.58 0.7K
14:57 91.43 91.43 91.43 91.43 0.3K
14:58 91.41 91.41 91.41 91.41 0.3K
15:00 91.35 91.35 91.35 91.35 0.6K
15:02 91.34 91.34 91.34 91.34 0.4K
15:03 91.25 91.25 91.16 91.16 1.4K
15:05 91.11 91.11 91.11 91.11 0.3K
15:06 91.23 91.23 91.23 91.23 2.0K
15:07 91.35 91.35 91.35 91.35 0.7K
15:08 91.42 91.42 91.42 91.42 0.5K
15:10 91.52 91.52 91.46 91.46 0.8K
15:12 91.51 91.51 91.51 91.51 0.7K
15:15 91.55 91.55 91.55 91.55 0.4K
15:17 91.67 91.67 91.67 91.67 0.4K
15:18 91.81 91.81 91.81 91.81 0.3K
15:22 91.68 91.78 91.68 91.78 1.1K
15:24 91.78 91.78 91.69 91.69 1.8K
15:28 91.44 91.44 91.40 91.40 1.7K
15:31 91.50 91.50 91.50 91.50 0.4K
15:34 91.50 91.50 91.50 91.50 0.1K
15:35 91.50 91.50 91.50 91.50 0.2K
15:36 91.50 91.50 91.43 91.43 0.2K
15:37 91.42 91.42 91.42 91.42 0.1K
15:38 91.41 91.41 91.41 91.41 0.9K
15:39 91.44 91.44 91.44 91.44 1.6K
15:40 91.41 91.41 91.41 91.41 0.3K
15:41 91.48 91.48 91.48 91.48 0.8K
15:42 91.54 91.54 91.54 91.54 0.7K
15:44 91.49 91.51 91.49 91.51 0.6K
15:45 91.50 91.51 91.50 91.51 0.5K
15:46 91.51 91.57 91.51 91.57 2.4K
15:47 91.61 91.65 91.61 91.65 0.9K
15:48 91.52 91.55 91.51 91.55 1.3K
15:49 91.54 91.54 91.54 91.54 0.2K
15:50 91.51 91.65 91.51 91.65 3.6K
15:51 91.59 91.59 91.59 91.59 0.6K
15:52 91.53 91.53 91.49 91.49 2.1K
15:53 91.48 91.48 91.41 91.41 1.1K
15:54 91.46 91.54 91.46 91.49 5.2K
15:55 91.47 91.47 91.34 91.34 3.4K
15:56 91.40 91.42 91.34 91.34 5.1K
15:57 91.35 91.35 91.26 91.29 3.6K
15:58 91.33 91.33 91.19 91.21 5.8K
15:59 91.20 91.20 91.05 91.11 113.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available