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
09:47 83.29 83.29 83.29 83.29 6.3K
09:52 83.55 83.55 83.55 83.55 1.4K
09:54 83.77 83.77 83.77 83.77 0.8K
09:57 83.98 83.98 83.98 83.98 0.8K
09:58 83.71 83.71 83.71 83.71 1.0K
10:00 83.71 83.85 83.60 83.60 2.2K
10:01 83.70 83.70 83.70 83.70 0.2K
10:02 83.70 83.70 83.70 83.70 1.0K
10:04 83.74 83.78 83.71 83.78 1.4K
10:05 83.87 83.87 83.87 83.87 0.9K
10:06 83.81 83.81 83.81 83.81 1.2K
10:08 83.80 83.80 83.80 83.80 0.5K
10:09 83.76 83.80 83.76 83.80 2.3K
10:11 83.70 83.70 83.70 83.70 0.6K
10:12 83.62 83.62 83.62 83.62 0.2K
10:13 83.60 83.60 83.53 83.53 1.0K
10:16 83.50 83.50 83.50 83.50 1.2K
10:18 83.33 83.33 83.33 83.33 1.3K
10:22 83.25 83.25 83.25 83.25 0.3K
10:27 83.24 83.37 83.24 83.37 1.0K
10:28 83.52 83.52 83.36 83.36 1.2K
10:29 83.41 83.41 83.25 83.25 1.5K
10:31 83.41 83.55 83.41 83.55 2.5K
10:32 83.65 83.65 83.65 83.65 0.8K
10:33 83.79 83.79 83.79 83.79 2.2K
10:35 83.90 83.92 83.77 83.92 1.0K
10:36 83.93 83.93 83.78 83.78 3.1K
10:37 83.78 83.78 83.73 83.78 5.6K
10:38 83.79 83.79 83.79 83.79 0.5K
10:39 83.80 83.80 83.79 83.79 1.4K
10:40 83.80 83.91 83.80 83.91 5.7K
10:41 83.83 83.83 83.83 83.83 4.6K
10:42 83.82 83.83 83.82 83.83 0.9K
10:43 83.65 83.75 83.64 83.68 5.4K
10:46 83.71 83.71 83.71 83.71 0.2K
10:48 83.60 83.60 83.59 83.59 0.7K
10:49 83.67 83.67 83.67 83.67 0.3K
10:50 83.58 83.58 83.58 83.58 0.3K
10:52 83.50 83.50 83.50 83.50 1.1K
10:55 83.47 83.47 83.30 83.30 0.6K
10:56 83.23 83.23 83.23 83.23 0.8K
10:57 83.22 83.22 83.22 83.22 0.2K
10:59 83.22 83.22 83.22 83.22 0.2K
11:01 83.02 83.02 82.97 82.97 0.9K
11:02 83.04 83.04 83.04 83.04 0.6K
11:03 83.14 83.14 83.14 83.14 1.3K
11:04 83.17 83.17 83.17 83.17 0.2K
11:06 82.93 82.93 82.93 82.93 0.3K
11:09 82.83 82.83 82.83 82.83 0.2K
11:10 82.94 82.94 82.94 82.94 2.2K
11:17 83.13 83.13 83.13 83.13 0.2K
11:21 83.16 83.16 83.16 83.16 0.2K
11:23 82.99 82.99 82.99 82.99 0.1K
11:24 83.09 83.09 82.91 82.91 2.3K
11:25 82.98 82.98 82.98 82.98 1.4K
11:31 82.82 82.82 82.82 82.82 0.3K
11:33 82.77 82.77 82.77 82.77 0.6K
11:38 82.70 82.79 82.70 82.79 0.4K
11:40 82.71 82.94 82.71 82.94 4.0K
11:41 82.83 82.83 82.66 82.66 3.3K
11:42 82.84 82.84 82.84 82.84 1.6K
11:43 82.77 82.77 82.77 82.77 0.2K
11:44 82.76 82.76 82.76 82.76 1.1K
11:46 82.77 82.80 82.77 82.80 1.3K
11:47 82.78 82.78 82.78 82.78 0.8K
11:49 82.78 82.89 82.78 82.89 3.4K
11:50 82.82 82.82 82.79 82.79 2.3K
11:51 82.66 82.75 82.66 82.75 4.6K
11:52 82.75 82.76 82.75 82.76 0.9K
11:53 82.73 82.75 82.73 82.75 1.4K
11:55 82.66 82.66 82.64 82.64 0.8K
11:58 82.59 82.59 82.59 82.59 0.2K
11:59 82.50 82.50 82.50 82.50 0.4K
12:00 82.41 82.41 82.41 82.41 0.7K
12:02 82.43 82.43 82.43 82.43 0.8K
12:08 82.54 82.54 82.54 82.54 2.6K
12:14 82.53 82.53 82.53 82.53 0.7K
12:16 82.60 82.60 82.60 82.60 1.0K
12:19 82.47 82.47 82.47 82.47 0.7K
12:20 82.39 82.39 82.39 82.39 0.3K
12:21 82.48 82.48 82.40 82.40 1.7K
12:27 82.47 82.47 82.36 82.36 0.7K
12:28 82.37 82.43 82.37 82.42 2.1K
12:32 82.24 82.24 82.24 82.24 0.5K
12:35 82.29 82.29 82.29 82.29 0.1K
12:36 82.24 82.32 82.24 82.32 1.0K
12:41 82.32 82.32 82.32 82.32 1.0K
12:45 82.19 82.24 82.19 82.24 2.6K
12:48 82.11 82.28 82.11 82.28 1.6K
12:56 82.22 82.22 82.22 82.22 1.1K
12:59 82.26 82.26 82.26 82.26 0.2K
13:01 82.39 82.39 82.39 82.39 2.1K
13:02 82.36 82.36 82.36 82.36 0.5K
13:08 82.49 82.49 82.49 82.48 0.5K
13:10 82.40 82.40 82.40 82.40 1.0K
13:16 82.36 82.42 82.36 82.42 0.3K
13:19 82.43 82.43 82.31 82.31 1.8K
13:22 82.40 82.40 82.39 82.39 1.1K
13:24 82.36 82.36 82.36 82.36 1.1K
13:28 82.23 82.23 82.23 82.23 1.9K
13:37 82.17 82.17 82.17 82.17 0.2K
13:38 82.19 82.32 82.19 82.32 1.6K
13:40 82.27 82.27 82.27 82.27 0.9K
13:46 82.37 82.37 82.37 82.37 0.3K
13:49 82.33 82.33 82.33 82.33 0.3K
13:50 82.33 82.33 82.33 82.33 0.9K
13:52 82.36 82.36 82.36 82.36 1.1K
13:53 82.49 82.60 82.49 82.60 6.8K
13:54 82.71 82.76 82.71 82.76 2.8K
13:58 82.75 82.75 82.75 82.75 1.4K
14:00 82.57 82.71 82.57 82.71 0.4K
14:01 82.66 82.66 82.66 82.66 0.8K
14:03 82.51 82.51 82.42 82.42 1.7K
14:08 82.41 82.62 82.41 82.46 0.7K
14:11 82.52 82.52 82.52 82.52 0.2K
14:12 82.41 82.47 82.41 82.47 1.3K
14:14 82.52 82.52 82.52 82.52 1.3K
14:19 82.29 82.29 82.29 82.29 0.2K
14:20 82.26 82.26 82.26 82.26 0.2K
14:22 82.38 82.38 82.38 82.38 0.5K
14:24 82.36 82.36 82.36 82.36 2.4K
14:28 82.37 82.37 82.23 82.23 2.4K
14:32 82.26 82.26 82.26 82.26 0.5K
14:33 82.17 82.24 82.17 82.24 1.6K
14:36 82.23 82.23 82.23 82.23 0.4K
14:38 82.23 82.23 82.23 82.23 1.2K
14:44 82.22 82.22 82.22 82.22 0.9K
14:45 82.21 82.21 82.21 82.21 0.3K
14:46 82.21 82.21 82.21 82.21 0.2K
14:47 82.22 82.22 82.22 82.22 0.5K
14:52 82.14 82.14 82.14 82.14 0.6K
14:54 82.23 82.25 82.23 82.25 1.5K
14:55 82.19 82.19 82.19 82.19 1.3K
14:57 82.23 82.26 82.23 82.26 1.2K
15:00 82.23 82.23 82.23 82.23 1.7K
15:02 82.20 82.20 82.20 82.20 1.9K
15:07 82.14 82.14 82.14 82.14 0.6K
15:09 82.09 82.09 82.09 82.09 1.3K
15:10 82.06 82.06 82.04 82.04 0.9K
15:11 82.13 82.13 82.13 82.13 0.2K
15:12 81.92 81.92 81.92 81.92 0.5K
15:15 81.83 81.98 81.83 81.98 1.8K
15:17 81.99 81.99 81.99 81.99 1.3K
15:18 82.09 82.10 82.09 82.10 1.1K
15:19 82.06 82.06 82.06 82.06 2.4K
15:23 81.97 81.97 81.96 81.96 0.9K
15:25 81.93 81.93 81.93 81.93 0.4K
15:27 81.94 81.99 81.94 81.99 1.0K
15:28 81.99 81.99 81.99 81.99 0.5K
15:29 81.99 81.99 81.99 81.99 0.9K
15:32 81.98 82.21 81.98 82.21 6.6K
15:33 82.25 82.31 82.25 82.31 1.0K
15:34 82.25 82.25 82.25 82.25 0.3K
15:35 82.29 82.33 82.29 82.33 0.6K
15:36 82.34 82.35 82.34 82.35 0.3K
15:37 82.30 82.31 82.30 82.31 0.4K
15:38 82.30 82.30 82.18 82.18 4.7K
15:39 82.21 82.21 82.21 82.21 1.4K
15:40 82.16 82.16 82.16 82.16 0.8K
15:41 82.16 82.16 82.16 82.16 0.2K
15:42 82.10 82.10 82.08 82.09 2.0K
15:43 82.14 82.14 82.12 82.12 0.6K
15:44 82.15 82.15 82.15 82.15 1.1K
15:45 82.18 82.18 82.12 82.12 1.1K
15:46 82.11 82.11 82.11 82.11 0.4K
15:47 82.18 82.18 82.14 82.14 1.1K
15:48 82.16 82.16 82.16 82.16 0.6K
15:49 82.22 82.25 82.20 82.20 2.4K
15:50 82.20 82.26 82.20 82.24 1.9K
15:51 82.24 82.24 82.24 82.24 1.9K
15:52 82.18 82.21 82.18 82.21 2.3K
15:53 82.20 82.20 82.18 82.18 3.4K
15:54 82.26 82.30 82.26 82.30 1.4K
15:55 82.31 82.50 82.31 82.44 6.6K
15:56 82.41 82.41 82.22 82.22 5.7K
15:57 82.23 82.23 82.11 82.11 6.9K
15:58 82.12 82.21 82.10 82.21 9.3K
15:59 82.25 82.32 82.20 82.32 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available