Century Communities

CCS
🏛️ usa →
58.12
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:52 88.66 88.66 88.66 88.66 5.3K
09:53 88.65 88.65 88.65 88.65 0.3K
09:54 88.63 88.63 88.63 88.63 0.2K
09:57 88.63 88.63 88.63 88.63 0.5K
09:59 88.94 88.96 88.93 88.93 1.4K
10:01 88.70 89.00 88.70 89.00 0.3K
10:03 88.70 88.70 88.70 88.70 1.3K
10:04 88.59 88.59 88.59 88.59 0.2K
10:05 88.71 88.71 88.71 88.71 0.3K
10:07 88.58 88.81 88.51 88.51 1.9K
10:08 88.79 88.79 88.79 88.79 1.1K
10:09 88.48 88.62 88.48 88.62 1.2K
10:11 88.48 88.53 88.33 88.33 3.8K
10:12 88.32 88.32 88.32 88.32 1.1K
10:13 88.14 88.14 88.06 88.06 0.6K
10:14 88.00 88.00 88.00 88.00 0.1K
10:15 87.94 88.01 87.94 88.01 0.7K
10:16 88.01 88.01 87.97 87.97 1.1K
10:17 87.93 88.08 87.93 88.08 1.1K
10:22 88.32 88.32 88.32 88.32 0.7K
10:26 87.94 87.94 87.94 87.94 0.9K
10:27 87.77 87.77 87.77 87.77 0.3K
10:30 87.87 87.87 87.87 87.87 0.3K
10:32 87.86 87.86 87.86 87.86 0.3K
10:34 87.89 87.89 87.89 87.89 0.5K
10:42 87.74 87.74 87.74 87.74 0.6K
10:44 87.66 87.66 87.66 87.66 0.3K
10:46 87.28 87.28 87.28 87.28 0.5K
10:47 87.81 87.81 87.81 87.81 0.2K
10:52 87.87 87.87 87.87 87.87 0.6K
10:55 87.62 87.62 87.62 87.62 0.6K
10:57 87.52 87.52 87.52 87.52 0.6K
11:02 87.55 87.55 87.54 87.54 0.5K
11:04 87.52 87.52 87.52 87.52 0.9K
11:08 87.30 87.33 87.20 87.20 1.8K
11:09 87.23 87.25 87.23 87.25 1.4K
11:14 87.27 87.27 87.27 87.27 0.2K
11:15 87.13 87.13 87.13 87.13 0.3K
11:17 87.10 87.10 87.10 87.10 0.1K
11:18 86.94 86.94 86.94 86.94 1.0K
11:21 86.97 87.20 86.97 87.20 1.5K
11:22 87.19 87.19 87.19 87.19 0.5K
11:25 87.15 87.15 87.15 87.15 0.8K
11:27 87.25 87.25 87.25 87.25 0.7K
11:31 87.12 87.12 87.06 87.06 1.4K
11:35 87.17 87.17 87.01 87.01 0.4K
11:37 87.09 87.09 87.01 87.01 0.4K
11:39 87.07 87.07 87.07 87.07 0.2K
11:40 87.05 87.05 87.05 87.05 0.3K
11:42 87.04 87.04 87.04 87.04 0.7K
11:46 87.03 87.03 87.03 87.03 0.9K
11:48 86.89 86.89 86.89 86.89 0.3K
11:49 86.98 87.07 86.98 87.07 1.7K
11:52 86.88 86.88 86.88 86.88 0.2K
11:53 86.88 86.88 86.88 86.88 0.9K
11:56 86.72 86.72 86.72 86.72 1.4K
12:00 86.72 86.72 86.72 86.72 0.3K
12:02 86.62 86.71 86.62 86.71 4.1K
12:06 86.63 86.63 86.63 86.63 1.9K
12:13 87.00 87.00 86.88 86.95 1.1K
12:15 86.87 86.87 86.87 86.87 0.3K
12:16 86.84 86.84 86.84 86.84 0.5K
12:17 87.09 87.09 87.09 87.09 0.6K
12:19 86.89 86.95 86.89 86.95 1.0K
12:20 86.86 86.86 86.86 86.86 0.4K
12:22 86.94 86.94 86.94 86.94 1.8K
12:23 86.88 86.88 86.88 86.88 0.7K
12:26 86.99 86.99 86.99 86.99 1.2K
12:27 86.96 86.96 86.96 86.96 0.9K
12:28 86.95 87.09 86.95 87.09 3.3K
12:29 86.98 86.98 86.98 86.98 0.2K
12:33 86.94 86.94 86.94 86.94 0.5K
12:35 86.94 86.94 86.94 86.94 0.6K
12:36 86.94 86.98 86.94 86.98 2.6K
12:37 86.93 86.93 86.93 86.93 0.1K
12:38 86.93 86.93 86.93 86.93 2.0K
12:39 86.94 86.94 86.94 86.94 0.1K
12:40 87.00 87.11 87.00 87.11 2.2K
12:44 87.03 87.03 87.03 87.03 0.1K
12:45 87.03 87.03 87.03 87.03 0.1K
12:46 87.01 87.01 87.01 87.01 0.2K
12:47 87.11 87.11 87.11 87.11 0.6K
12:48 87.00 87.06 87.00 87.06 1.0K
12:49 87.06 87.11 87.01 87.11 2.2K
12:54 87.06 87.06 87.06 87.06 0.2K
12:55 87.01 87.01 87.01 87.01 0.1K
12:56 87.02 87.02 87.02 87.02 0.1K
12:58 87.02 87.11 87.02 87.02 1.0K
13:02 87.13 87.21 87.13 87.21 1.3K
13:05 87.13 87.13 87.08 87.08 0.8K
13:07 87.06 87.06 87.06 87.06 0.2K
13:08 87.11 87.11 87.11 87.11 0.6K
13:09 87.00 87.00 87.00 87.00 1.5K
13:10 87.05 87.05 87.05 87.05 0.4K
13:11 87.02 87.02 87.02 87.02 5.2K
13:13 86.98 86.98 86.98 86.98 0.2K
13:14 86.95 86.95 86.95 86.95 0.2K
13:15 87.02 87.02 87.02 87.02 0.2K
13:17 86.94 86.94 86.94 86.94 0.7K
13:19 86.94 86.94 86.94 86.94 0.9K
13:21 87.10 87.10 87.10 87.10 0.6K
13:23 87.06 87.06 87.06 87.06 0.7K
13:25 86.94 86.94 86.94 86.94 0.3K
13:26 87.06 87.06 87.06 87.06 0.3K
13:28 86.95 87.06 86.95 87.06 1.0K
13:29 87.06 87.06 87.06 87.06 0.3K
13:32 86.96 87.08 86.96 87.08 0.9K
13:34 87.18 87.18 87.18 87.18 0.5K
13:37 87.10 87.10 87.10 87.10 0.2K
13:39 87.09 87.09 87.09 87.09 1.0K
13:43 86.97 86.97 86.97 86.97 0.1K
13:44 86.96 86.96 86.96 86.96 0.2K
13:46 87.00 87.00 87.00 87.00 0.2K
13:47 87.06 87.15 87.06 87.15 1.6K
13:53 87.02 87.02 87.02 87.02 1.1K
13:58 87.07 87.07 87.07 87.07 1.0K
14:00 87.00 87.00 87.00 87.00 1.1K
14:02 87.07 87.07 87.07 87.07 1.5K
14:03 87.13 87.13 87.13 87.13 1.1K
14:04 87.24 87.24 87.24 87.24 0.6K
14:07 87.04 87.04 87.04 87.04 0.3K
14:10 87.17 87.17 87.17 87.17 1.2K
14:14 87.05 87.05 87.05 87.05 0.3K
14:16 87.05 87.05 87.05 87.05 0.3K
14:17 87.05 87.05 87.05 87.05 0.1K
14:18 87.16 87.16 87.16 87.16 0.8K
14:21 87.36 87.36 87.36 87.36 1.2K
14:23 87.41 87.41 87.41 87.41 0.4K
14:25 87.25 87.25 87.25 87.25 1.1K
14:26 87.26 87.26 87.26 87.26 0.3K
14:27 87.25 87.25 87.25 87.25 0.2K
14:28 87.22 87.22 87.22 87.22 0.2K
14:30 87.21 87.21 87.21 87.21 0.7K
14:33 87.38 87.38 87.38 87.38 0.5K
14:34 87.28 87.28 87.28 87.28 0.1K
14:35 87.35 87.35 87.35 87.35 0.3K
14:36 87.29 87.29 87.29 87.29 0.3K
14:38 87.24 87.24 87.24 87.24 0.7K
14:39 87.41 87.41 87.41 87.41 0.6K
14:40 87.43 87.44 87.43 87.44 0.3K
14:42 87.37 87.37 87.37 87.37 0.2K
14:43 87.39 87.39 87.39 87.39 0.3K
14:44 87.39 87.39 87.39 87.39 0.4K
14:45 87.29 87.29 87.29 87.29 0.5K
14:48 87.30 87.30 87.30 87.30 0.2K
14:49 87.29 87.29 87.29 87.29 0.3K
14:51 87.29 87.29 87.29 87.29 0.7K
14:52 87.24 87.24 87.19 87.19 1.4K
14:57 87.25 87.25 87.25 87.25 0.3K
14:59 87.25 87.25 87.25 87.25 0.2K
15:00 87.15 87.15 87.15 87.15 0.9K
15:02 87.01 87.03 87.01 87.03 0.5K
15:03 87.15 87.15 87.15 87.15 1.4K
15:04 87.11 87.11 87.11 87.11 0.9K
15:07 87.07 87.07 87.07 87.07 0.3K
15:08 87.03 87.03 87.03 87.03 0.5K
15:10 87.03 87.03 87.03 87.03 0.1K
15:11 87.03 87.03 87.03 87.03 0.2K
15:12 87.03 87.09 87.03 87.09 1.2K
15:15 87.00 87.00 87.00 87.00 0.3K
15:16 87.00 87.00 87.00 87.00 1.4K
15:19 87.01 87.01 87.01 87.01 0.5K
15:20 87.05 87.08 87.05 87.08 1.1K
15:22 87.07 87.07 87.07 87.07 0.3K
15:23 87.00 87.00 87.00 87.00 0.2K
15:24 87.00 87.00 87.00 87.00 0.3K
15:25 87.00 87.00 87.00 87.00 0.3K
15:26 87.00 87.00 87.00 87.00 0.1K
15:27 87.01 87.01 87.00 87.00 1.5K
15:29 87.02 87.02 87.02 87.02 0.5K
15:30 87.00 87.00 87.00 87.00 0.2K
15:31 87.14 87.14 87.14 87.14 2.1K
15:34 87.00 87.00 87.00 87.00 0.2K
15:35 87.01 87.01 87.01 87.01 0.6K
15:36 87.02 87.07 87.02 87.07 1.3K
15:37 87.07 87.07 87.07 87.07 0.9K
15:39 87.01 87.01 87.01 87.01 0.9K
15:41 87.00 87.06 87.00 87.06 8.9K
15:43 87.07 87.07 87.03 87.03 2.4K
15:44 87.07 87.07 87.07 87.07 0.3K
15:45 87.02 87.02 87.02 87.02 0.2K
15:46 87.01 87.01 87.01 87.01 1.2K
15:47 87.13 87.13 87.13 87.13 1.1K
15:48 87.11 87.11 87.10 87.10 2.1K
15:50 87.04 87.08 87.03 87.03 2.7K
15:51 87.02 87.02 87.02 87.02 0.4K
15:52 87.03 87.03 87.00 87.00 2.3K
15:53 86.82 86.84 86.82 86.84 2.2K
15:54 86.85 86.85 86.85 86.85 1.8K
15:55 86.84 86.84 86.84 86.84 1.5K
15:56 86.75 86.79 86.75 86.77 3.5K
15:57 86.68 86.68 86.65 86.65 1.4K
15:58 86.68 86.78 86.68 86.77 5.4K
15:59 86.78 86.89 86.76 86.81 100.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available