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
09:31 83.98 83.98 83.98 83.98 4.3K
09:33 84.09 84.09 84.09 84.09 1.2K
09:34 84.11 84.11 84.11 84.11 0.2K
09:35 84.11 84.11 84.11 84.11 0.8K
09:37 84.48 84.48 84.13 84.13 0.6K
09:38 83.99 84.22 83.99 84.22 0.6K
09:39 84.27 84.43 84.27 84.43 0.5K
09:42 84.22 84.22 84.03 84.12 1.4K
09:43 84.03 84.03 84.03 84.03 0.6K
09:44 84.03 84.03 83.99 83.99 1.3K
09:45 83.99 83.99 83.95 83.99 1.5K
09:46 83.99 83.99 83.99 83.99 0.6K
09:47 84.14 84.14 84.14 84.14 1.1K
09:48 84.07 84.07 84.07 84.07 0.1K
09:49 84.07 84.07 84.06 84.06 1.1K
09:50 84.02 84.02 84.02 84.02 2.0K
09:51 84.01 84.01 84.01 84.01 2.0K
09:52 84.15 84.15 83.82 83.82 1.0K
09:54 84.09 84.09 84.09 84.09 0.5K
09:55 84.09 84.09 84.09 84.09 0.4K
09:57 84.00 84.00 83.93 83.93 0.8K
09:58 83.90 83.90 83.90 83.90 0.6K
09:59 83.68 83.68 83.68 83.68 1.6K
10:01 83.78 83.82 83.78 83.82 1.9K
10:02 83.84 83.84 83.82 83.82 0.4K
10:03 83.85 83.85 83.85 83.85 0.3K
10:04 83.87 83.87 83.87 83.87 0.7K
10:05 83.85 84.00 83.85 84.00 1.2K
10:07 83.85 84.00 83.85 83.95 1.7K
10:08 83.95 83.95 83.95 83.95 0.6K
10:09 83.98 83.98 83.98 83.98 1.8K
10:14 83.42 83.42 83.38 83.38 1.3K
10:18 83.64 83.91 83.64 83.91 0.6K
10:20 83.61 83.61 83.61 83.61 0.2K
10:21 83.61 83.61 83.60 83.60 1.0K
10:26 83.55 83.55 83.55 83.55 0.5K
10:30 83.55 83.55 83.55 83.55 3.0K
10:37 82.71 82.71 82.71 82.71 0.3K
10:39 82.91 82.91 82.91 82.91 0.2K
10:42 82.91 82.91 82.91 82.91 1.1K
10:44 82.89 83.11 82.89 83.11 1.0K
10:46 83.04 83.04 83.04 83.04 0.8K
10:48 83.05 83.05 83.05 83.05 0.2K
10:49 82.81 82.81 82.81 82.81 0.8K
10:51 82.95 82.95 82.95 82.95 0.6K
10:53 82.82 82.95 82.82 82.95 0.9K
10:57 82.95 82.96 82.95 82.96 1.7K
11:00 82.80 82.80 82.80 82.80 1.4K
11:07 82.80 82.80 82.80 82.80 1.5K
11:08 82.90 82.90 82.90 82.90 0.3K
11:09 82.92 82.92 82.92 82.92 1.3K
11:15 82.80 82.90 82.80 82.80 4.2K
11:16 82.64 82.64 82.64 82.64 0.6K
11:19 82.62 82.62 82.62 82.62 0.9K
11:23 82.75 82.75 82.75 82.75 0.5K
11:26 82.77 82.77 82.75 82.75 2.0K
11:27 82.75 82.96 82.75 82.96 5.7K
11:28 82.83 82.83 82.83 82.83 0.1K
11:29 82.84 82.84 82.84 82.84 0.5K
11:32 82.72 82.72 82.70 82.70 2.4K
11:35 82.56 82.56 82.56 82.56 0.6K
11:41 82.55 82.55 82.55 82.55 0.7K
11:43 82.48 82.48 82.35 82.35 3.7K
11:46 82.42 82.42 82.42 82.42 1.7K
11:49 82.18 82.18 82.18 82.18 0.9K
11:50 82.23 82.23 82.23 82.23 0.3K
11:51 82.28 82.28 82.28 82.28 0.9K
11:53 82.28 82.28 82.28 82.28 0.2K
11:54 82.28 82.30 82.28 82.30 1.1K
11:58 82.29 82.29 82.29 82.29 0.4K
12:03 82.20 82.20 82.20 82.20 0.4K
12:08 82.23 82.23 82.23 82.23 1.6K
12:09 82.16 82.20 82.16 82.20 0.5K
12:10 82.23 82.23 82.23 82.23 1.2K
12:11 82.23 82.23 82.23 82.23 0.5K
12:12 82.16 82.16 82.15 82.15 2.7K
12:13 82.11 82.13 82.04 82.04 1.9K
12:17 82.04 82.04 82.04 82.04 1.9K
12:21 81.94 81.94 81.94 81.94 0.4K
12:22 81.94 81.94 81.94 81.94 1.2K
12:23 81.94 81.96 81.94 81.96 2.1K
12:35 81.90 81.90 81.76 81.76 2.7K
12:40 81.60 81.60 81.60 81.60 0.4K
12:41 81.60 81.62 81.60 81.61 1.9K
12:42 81.66 81.66 81.65 81.65 0.8K
12:43 81.81 81.81 81.81 81.81 0.7K
12:46 81.65 81.65 81.65 81.65 2.1K
12:51 81.74 81.74 81.74 81.74 0.6K
12:52 81.76 81.87 81.76 81.87 2.7K
12:53 81.91 81.91 81.82 81.82 2.3K
12:55 81.98 81.98 81.98 81.98 1.1K
12:56 81.97 81.97 81.87 81.87 1.9K
13:01 81.88 81.88 81.87 81.87 1.4K
13:02 81.85 81.85 81.85 81.85 0.1K
13:04 81.89 81.89 81.89 81.89 0.2K
13:05 81.84 81.84 81.84 81.84 1.2K
13:08 81.92 81.92 81.92 81.92 0.6K
13:14 81.92 81.92 81.92 81.92 0.2K
13:15 81.83 81.83 81.83 81.83 3.6K
13:19 81.89 81.89 81.89 81.89 1.0K
13:23 81.89 81.89 81.89 81.89 2.8K
13:36 81.71 81.71 81.71 81.71 0.5K
13:38 81.71 81.71 81.71 81.71 0.2K
13:39 81.71 81.71 81.71 81.71 0.3K
13:42 81.71 81.82 81.71 81.82 9.9K
13:43 81.86 81.86 81.86 81.86 8.0K
13:44 81.94 81.94 81.94 81.94 1.8K
13:45 82.02 82.04 82.02 82.04 1.1K
13:46 82.16 82.20 82.16 82.20 1.4K
13:50 82.14 82.14 82.13 82.13 1.5K
13:51 82.18 82.18 82.18 82.18 2.1K
13:54 82.12 82.12 82.12 82.12 0.4K
13:57 82.14 82.14 82.09 82.09 2.2K
13:58 82.14 82.14 82.14 82.14 0.4K
13:59 82.17 82.17 82.17 82.17 1.2K
14:03 82.20 82.20 82.20 82.20 0.2K
14:04 82.13 82.13 82.13 82.13 0.1K
14:06 82.14 82.14 82.14 82.14 3.1K
14:07 82.11 82.14 82.11 82.14 0.3K
14:08 82.11 82.14 82.05 82.05 5.1K
14:09 82.13 82.13 82.13 82.13 2.2K
14:14 82.17 82.17 82.17 82.17 0.2K
14:16 82.16 82.16 82.16 82.16 0.7K
14:17 82.16 82.18 82.16 82.18 2.6K
14:18 82.19 82.33 82.19 82.33 1.6K
14:19 82.34 82.34 82.34 82.34 1.3K
14:25 82.25 82.25 82.25 82.25 2.4K
14:26 82.27 82.27 82.27 82.27 1.4K
14:27 82.18 82.18 82.18 82.18 2.0K
14:28 82.16 82.16 82.16 82.16 1.4K
14:29 82.22 82.22 82.22 82.22 0.2K
14:30 82.21 82.21 82.21 82.21 0.6K
14:33 82.22 82.22 82.22 82.22 1.4K
14:39 82.33 82.44 82.33 82.37 1.0K
14:40 82.37 82.37 82.37 82.37 1.1K
14:45 82.45 82.45 82.45 82.45 0.8K
14:46 82.46 82.46 82.46 82.46 0.7K
14:47 82.38 82.38 82.38 82.38 0.6K
14:48 82.35 82.39 82.35 82.39 2.8K
14:51 82.43 82.43 82.43 82.43 1.4K
14:52 82.47 82.47 82.47 82.47 0.2K
14:53 82.56 82.59 82.56 82.59 0.8K
14:56 82.47 82.47 82.47 82.47 0.5K
14:57 82.49 82.49 82.49 82.49 1.0K
14:59 82.50 82.50 82.50 82.50 0.3K
15:00 82.52 82.52 82.52 82.52 0.7K
15:01 82.58 82.58 82.58 82.58 1.1K
15:03 82.58 82.58 82.58 82.58 0.7K
15:07 82.48 82.48 82.48 82.48 3.2K
15:09 82.47 82.47 82.47 82.47 0.3K
15:10 82.55 82.55 82.55 82.55 1.5K
15:11 82.59 82.59 82.57 82.57 0.8K
15:13 82.54 82.54 82.49 82.49 3.4K
15:15 82.53 82.53 82.53 82.53 1.5K
15:17 82.57 82.57 82.57 82.57 0.5K
15:18 82.63 82.63 82.63 82.63 1.4K
15:19 82.60 82.60 82.60 82.60 0.6K
15:20 82.65 82.67 82.65 82.67 1.1K
15:22 82.74 82.74 82.69 82.69 1.5K
15:24 82.83 82.83 82.83 82.83 0.6K
15:25 82.85 82.85 82.85 82.85 2.3K
15:28 82.78 82.78 82.78 82.78 1.2K
15:29 82.68 82.68 82.61 82.61 2.8K
15:31 82.67 82.67 82.67 82.67 1.2K
15:32 82.75 82.75 82.75 82.75 1.4K
15:34 82.69 82.79 82.69 82.79 1.6K
15:35 82.73 82.73 82.73 82.73 0.4K
15:37 82.73 82.73 82.73 82.73 1.1K
15:38 82.74 82.74 82.74 82.74 0.9K
15:40 82.77 82.77 82.77 82.77 0.3K
15:41 82.81 82.81 82.76 82.76 1.8K
15:42 82.76 82.76 82.76 82.76 0.4K
15:43 82.79 82.79 82.79 82.79 2.6K
15:44 82.75 82.76 82.64 82.64 3.0K
15:45 82.64 82.64 82.64 82.64 1.8K
15:47 82.56 82.56 82.55 82.55 2.6K
15:49 82.40 82.58 82.40 82.58 6.2K
15:50 82.62 82.62 82.62 82.62 0.5K
15:51 82.60 82.60 82.60 82.60 7.1K
15:52 82.65 82.65 82.57 82.57 1.8K
15:53 82.56 82.56 82.56 82.56 4.0K
15:54 82.54 82.54 82.54 82.54 1.2K
15:55 82.55 82.55 82.48 82.55 2.6K
15:56 82.56 82.63 82.54 82.55 14.7K
15:57 82.63 82.63 82.50 82.50 9.0K
15:58 82.61 82.62 82.53 82.59 18.9K
15:59 82.52 82.74 82.52 82.74 101.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available