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
09:33 84.18 84.18 84.18 84.18 1.7K
09:35 83.87 84.58 83.87 84.58 1.0K
09:37 84.54 84.54 84.54 84.54 1.7K
09:53 84.48 84.48 84.48 84.48 0.6K
09:55 84.00 84.00 84.00 84.00 1.2K
09:58 84.39 84.39 84.39 84.39 0.2K
10:00 84.11 84.11 84.11 84.11 0.6K
10:02 83.83 83.99 83.83 83.99 0.7K
10:03 84.04 84.04 84.04 84.04 0.3K
10:06 83.94 83.94 83.94 83.94 0.2K
10:08 84.13 84.13 84.13 84.13 1.7K
10:11 83.96 83.96 83.96 83.96 0.1K
10:12 84.01 84.01 84.01 84.01 1.3K
10:13 83.96 83.96 83.96 83.96 0.2K
10:14 84.06 84.06 84.06 84.06 0.6K
10:18 84.24 84.24 84.24 84.24 0.8K
10:25 84.28 84.28 84.28 84.28 1.4K
10:34 84.63 84.63 84.63 84.63 0.2K
10:35 84.43 84.43 84.43 84.43 0.3K
10:37 84.46 84.46 84.46 84.46 0.6K
10:38 84.37 84.37 84.37 84.37 0.3K
10:39 84.39 84.39 84.39 84.39 0.5K
10:41 84.24 84.25 84.24 84.25 1.1K
10:45 84.13 84.13 84.13 84.13 1.4K
10:47 84.11 84.11 84.11 84.11 0.3K
10:48 84.21 84.21 84.21 84.21 0.5K
10:51 84.21 84.21 84.21 84.21 0.4K
10:53 84.30 84.31 84.30 84.31 1.2K
10:55 84.28 84.28 84.28 84.28 0.6K
10:58 84.52 84.52 84.52 84.52 0.8K
10:59 84.65 84.65 84.65 84.65 0.7K
11:00 84.52 84.58 84.49 84.58 4.9K
11:01 84.58 84.59 84.58 84.59 3.9K
11:17 84.87 84.87 84.87 84.87 0.8K
11:29 85.05 85.05 85.05 85.05 1.2K
11:33 84.95 84.98 84.95 84.98 0.7K
11:34 84.98 84.98 84.98 84.98 0.2K
11:35 84.95 84.95 84.95 84.95 1.0K
11:42 84.99 85.06 84.99 85.06 1.0K
11:45 84.96 84.96 84.96 84.96 0.7K
11:49 84.90 84.90 84.90 84.90 3.6K
11:50 84.85 84.85 84.85 84.85 4.0K
11:51 85.02 85.04 85.02 85.04 1.4K
11:52 85.00 85.00 85.00 85.00 2.3K
11:53 85.04 85.04 85.04 85.04 7.4K
11:54 85.09 85.09 85.09 85.09 0.5K
11:56 85.09 85.09 85.01 85.01 1.8K
11:57 85.03 85.03 84.99 84.99 0.7K
11:59 84.99 84.99 84.99 84.99 1.2K
12:00 85.00 85.04 84.99 85.04 3.2K
12:02 85.07 85.07 85.07 85.07 1.3K
12:06 85.07 85.07 85.07 85.07 0.4K
12:08 85.03 85.03 84.99 84.99 0.9K
12:09 84.99 84.99 84.98 84.98 0.5K
12:11 84.98 84.98 84.98 84.98 1.5K
12:12 84.98 85.03 84.98 85.03 6.4K
12:13 85.06 85.06 85.06 85.06 0.5K
12:14 85.13 85.13 85.13 85.13 0.7K
12:17 85.13 85.13 85.13 85.13 0.3K
12:20 85.27 85.27 85.27 85.27 0.4K
12:24 85.25 85.25 85.25 85.25 0.2K
12:27 85.35 85.35 85.35 85.35 1.2K
12:37 85.28 85.34 85.28 85.34 0.9K
12:41 85.31 85.31 85.31 85.31 0.1K
12:42 85.31 85.31 85.31 85.31 0.3K
12:43 85.28 85.28 85.28 85.28 0.1K
12:44 85.28 85.28 85.28 85.28 1.2K
12:50 85.28 85.28 85.28 85.28 0.1K
12:51 85.28 85.28 85.28 85.28 0.6K
12:52 85.28 85.28 85.26 85.26 1.8K
12:53 85.29 85.33 85.29 85.33 1.2K
12:54 85.36 85.36 85.36 85.36 0.4K
12:55 85.32 85.33 85.32 85.33 0.2K
12:56 85.35 85.35 85.35 85.35 1.8K
12:58 85.31 85.31 85.31 85.31 0.2K
13:00 85.31 85.31 85.31 85.31 0.5K
13:05 85.43 85.43 85.34 85.34 1.4K
13:07 85.37 85.37 85.37 85.37 0.4K
13:09 85.43 85.43 85.43 85.43 0.6K
13:16 85.37 85.37 85.37 85.37 1.3K
13:25 85.37 85.37 85.37 85.37 0.4K
13:26 85.39 85.39 85.39 85.39 0.6K
13:28 85.38 85.38 85.38 85.38 0.3K
13:29 85.38 85.42 85.38 85.42 8.0K
13:30 85.44 85.49 85.44 85.49 1.4K
13:31 85.49 85.49 85.49 85.49 1.3K
13:33 85.51 85.54 85.51 85.54 1.8K
13:34 85.54 85.56 85.54 85.56 4.6K
13:35 85.55 85.59 85.54 85.59 2.9K
13:36 85.59 85.60 85.59 85.60 3.8K
13:37 85.74 85.74 85.74 85.74 0.7K
13:38 85.68 85.68 85.68 85.68 0.8K
13:39 85.68 85.71 85.68 85.71 1.0K
13:40 85.75 85.75 85.75 85.75 0.2K
13:41 85.68 85.75 85.68 85.69 5.1K
13:42 85.70 85.72 85.70 85.72 5.8K
13:43 85.76 85.76 85.76 85.76 1.0K
13:44 85.75 85.75 85.75 85.75 0.7K
13:45 85.73 85.73 85.73 85.73 0.2K
13:46 85.73 85.73 85.71 85.71 3.8K
13:47 85.72 85.73 85.70 85.73 2.2K
13:48 85.73 85.80 85.73 85.73 2.8K
13:49 85.78 85.82 85.73 85.73 4.1K
13:50 85.73 85.73 85.73 85.73 0.3K
13:51 85.73 85.73 85.70 85.71 4.3K
13:52 85.70 85.70 85.70 85.70 3.8K
13:53 85.68 85.68 85.68 85.68 0.4K
13:54 85.75 85.75 85.75 85.75 1.5K
13:56 85.79 85.79 85.79 85.79 0.3K
13:59 85.80 85.80 85.72 85.72 1.6K
14:06 85.93 85.93 85.93 85.93 1.6K
14:07 85.93 85.95 85.93 85.95 2.1K
14:08 85.95 85.98 85.95 85.96 2.8K
14:09 85.96 85.96 85.96 85.96 0.3K
14:10 85.96 85.96 85.88 85.88 12.5K
14:11 85.88 85.88 85.88 85.88 0.2K
14:12 85.88 85.88 85.88 85.88 1.0K
14:13 85.87 85.87 85.84 85.84 2.0K
14:14 85.85 85.85 85.84 85.85 5.4K
14:15 85.85 85.86 85.83 85.83 5.4K
14:16 85.75 85.79 85.75 85.79 2.4K
14:17 85.77 85.77 85.56 85.56 5.8K
14:22 85.39 85.39 85.39 85.39 0.1K
14:24 85.35 85.35 85.35 85.35 0.2K
14:25 85.40 85.40 85.40 85.40 0.3K
14:26 85.37 85.37 85.37 85.37 0.1K
14:27 85.39 85.39 85.39 85.39 1.1K
14:28 85.39 85.39 85.35 85.35 1.0K
14:30 85.41 85.41 85.41 85.41 1.0K
14:32 85.41 85.44 85.41 85.44 3.7K
14:35 85.54 85.54 85.52 85.52 1.6K
14:36 85.49 85.49 85.49 85.49 1.8K
14:40 85.58 85.58 85.58 85.58 0.9K
14:42 85.72 85.72 85.71 85.71 2.1K
14:43 85.69 85.69 85.69 85.69 0.5K
14:46 85.69 85.69 85.69 85.69 1.0K
14:49 85.60 85.60 85.60 85.60 0.7K
14:51 85.65 85.65 85.65 85.65 1.2K
14:52 85.64 85.64 85.60 85.64 1.3K
14:53 85.69 85.69 85.64 85.69 1.8K
14:55 85.72 85.72 85.72 85.72 0.4K
14:56 85.69 85.73 85.69 85.73 1.1K
14:57 85.72 85.74 85.72 85.74 0.8K
14:58 85.79 85.79 85.78 85.78 2.0K
14:59 85.75 85.75 85.71 85.74 1.9K
15:00 85.74 85.74 85.70 85.70 2.4K
15:01 85.69 85.69 85.59 85.60 5.7K
15:02 85.65 85.65 85.65 85.65 0.7K
15:04 85.69 85.69 85.66 85.66 0.9K
15:05 85.59 85.59 85.59 85.59 1.0K
15:06 85.58 85.58 85.58 85.58 0.2K
15:07 85.67 85.67 85.67 85.67 2.0K
15:10 85.61 85.61 85.61 85.61 0.7K
15:12 85.59 85.59 85.59 85.59 0.6K
15:13 85.53 85.56 85.53 85.56 2.3K
15:15 85.59 85.59 85.59 85.59 0.2K
15:16 85.51 85.53 85.43 85.53 5.7K
15:17 85.53 85.53 85.50 85.50 1.1K
15:18 85.46 85.46 85.46 85.46 0.4K
15:19 85.48 85.52 85.48 85.52 1.1K
15:21 85.52 85.59 85.52 85.59 1.5K
15:22 85.53 85.53 85.51 85.51 0.5K
15:23 85.54 85.65 85.54 85.65 1.5K
15:24 85.62 85.62 85.62 85.62 0.3K
15:25 85.62 85.62 85.62 85.62 2.0K
15:26 85.61 85.61 85.61 85.61 0.1K
15:27 85.61 85.61 85.52 85.52 1.4K
15:28 85.48 85.48 85.48 85.48 0.6K
15:29 85.46 85.47 85.46 85.47 2.7K
15:30 85.47 85.47 85.47 85.47 0.7K
15:31 85.47 85.47 85.45 85.46 1.0K
15:32 85.44 85.44 85.37 85.37 3.8K
15:33 85.34 85.34 85.34 85.34 2.4K
15:34 85.20 85.20 85.18 85.18 0.4K
15:35 85.17 85.17 85.11 85.11 2.2K
15:36 85.11 85.19 85.11 85.18 3.1K
15:37 85.13 85.13 85.13 85.13 1.7K
15:39 84.95 84.95 84.95 84.95 0.6K
15:40 84.98 85.03 84.98 85.03 3.2K
15:42 84.98 85.02 84.98 84.98 2.2K
15:43 84.96 84.96 84.96 84.96 1.7K
15:44 84.91 84.94 84.91 84.94 1.3K
15:45 85.00 85.05 85.00 85.05 2.5K
15:46 85.06 85.09 85.06 85.09 1.1K
15:47 85.14 85.14 85.14 85.14 0.5K
15:48 85.14 85.25 85.14 85.25 17.6K
15:49 85.21 85.25 85.20 85.25 1.4K
15:50 85.25 85.32 85.25 85.30 3.2K
15:51 85.24 85.24 85.22 85.22 2.1K
15:52 85.22 85.25 85.06 85.06 9.3K
15:53 85.07 85.07 85.06 85.06 1.2K
15:54 85.04 85.08 85.03 85.03 3.1K
15:55 84.97 85.03 84.93 84.93 2.2K
15:56 84.85 84.87 84.78 84.80 5.2K
15:57 84.80 84.80 84.78 84.78 6.9K
15:58 84.84 84.84 84.84 84.84 4.8K
15:59 84.85 84.90 84.76 84.78 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available