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 82.14 82.20 82.14 82.20 3.4K
09:35 82.98 82.98 82.98 82.98 0.8K
09:36 83.22 83.22 83.18 83.18 0.7K
09:39 83.18 83.18 82.93 83.07 0.8K
09:40 83.11 83.13 83.11 83.13 0.4K
09:41 83.12 83.12 82.67 82.67 0.8K
09:42 82.65 82.65 82.65 82.65 0.6K
09:44 82.53 82.53 82.52 82.52 0.5K
09:46 82.53 82.53 82.53 82.53 1.0K
09:47 82.54 82.54 82.54 82.54 0.6K
09:49 82.38 82.38 82.38 82.38 1.1K
09:52 82.13 82.13 82.13 82.13 0.5K
09:54 82.30 82.47 82.30 82.47 1.7K
09:56 82.62 82.62 82.62 82.62 0.8K
09:58 82.63 82.63 82.63 82.63 1.6K
10:04 82.38 82.38 82.38 82.38 0.8K
10:06 82.40 82.40 82.40 82.40 1.0K
10:08 82.12 82.12 82.12 82.12 1.7K
10:10 82.15 82.18 82.15 82.18 2.0K
10:11 82.16 82.16 82.16 82.16 0.2K
10:12 82.16 82.16 82.16 82.16 0.1K
10:13 82.17 82.17 82.07 82.07 1.4K
10:16 82.08 82.20 82.08 82.20 1.3K
10:17 82.29 82.29 82.29 82.29 1.0K
10:18 82.21 82.21 82.21 82.21 1.2K
10:25 82.06 82.06 82.06 82.06 1.3K
10:27 81.93 81.93 81.93 81.93 0.3K
10:30 81.81 81.81 81.81 81.81 0.2K
10:32 81.64 81.64 81.64 81.64 0.6K
10:39 81.82 81.82 81.82 81.82 0.1K
10:40 81.85 81.85 81.70 81.70 0.8K
10:42 81.82 81.82 81.75 81.75 0.6K
10:43 81.83 81.83 81.83 81.83 0.3K
10:44 81.71 81.71 81.71 81.71 0.1K
10:45 81.71 81.71 81.71 81.71 0.4K
10:46 81.67 81.67 81.67 81.67 0.3K
10:48 81.61 81.61 81.61 81.61 0.2K
10:49 81.69 81.69 81.43 81.43 0.8K
10:50 81.57 81.60 81.57 81.60 1.3K
10:52 81.62 81.62 81.62 81.62 1.4K
10:53 81.84 81.84 81.84 81.84 1.9K
10:54 81.85 81.85 81.85 81.85 0.4K
10:58 81.89 81.89 81.89 81.89 1.0K
10:59 81.90 81.90 81.90 81.90 0.8K
11:02 82.09 82.09 82.09 82.09 0.8K
11:03 81.97 81.97 81.97 81.97 0.4K
11:06 82.02 82.02 82.02 82.02 0.3K
11:07 82.05 82.05 82.05 82.05 1.3K
11:11 82.10 82.10 82.10 82.10 0.8K
11:14 82.02 82.02 82.02 82.02 0.6K
11:16 81.90 81.90 81.90 81.90 1.1K
11:19 81.83 81.83 81.83 81.83 1.1K
11:25 81.66 81.66 81.66 81.66 0.3K
11:28 81.58 81.58 81.58 81.58 0.4K
11:30 81.87 81.87 81.87 81.87 0.8K
11:33 81.62 81.62 81.62 81.62 0.8K
11:36 81.62 81.73 81.62 81.70 1.8K
11:37 81.70 81.70 81.68 81.68 0.6K
11:39 81.67 81.67 81.67 81.67 0.2K
11:40 81.67 81.67 81.67 81.67 1.0K
11:45 81.60 81.60 81.59 81.59 0.7K
11:46 81.68 81.68 81.66 81.66 1.1K
11:48 81.66 81.66 81.66 81.66 0.1K
11:49 81.76 81.76 81.76 81.76 0.5K
11:50 81.80 81.80 81.80 81.80 1.1K
11:53 81.84 81.84 81.84 81.84 0.6K
11:54 81.82 81.82 81.82 81.82 1.7K
11:59 81.78 81.78 81.78 81.78 0.1K
12:01 81.89 81.89 81.89 81.89 0.5K
12:02 81.84 81.84 81.84 81.83 0.6K
12:05 81.78 81.78 81.78 81.78 0.2K
12:07 81.64 81.71 81.64 81.71 0.6K
12:09 81.53 81.53 81.50 81.50 0.3K
12:10 81.50 81.50 81.50 81.50 0.4K
12:12 81.41 81.41 81.35 81.35 0.4K
12:13 81.57 81.57 81.57 81.57 0.3K
12:14 81.39 81.46 81.39 81.46 0.8K
12:16 81.64 81.64 81.64 81.64 0.9K
12:19 81.61 81.61 81.61 81.61 0.3K
12:22 81.75 81.75 81.75 81.75 1.2K
12:25 81.72 81.72 81.72 81.72 0.4K
12:27 81.60 81.60 81.60 81.60 0.8K
12:32 81.48 81.48 81.48 81.48 0.2K
12:33 81.47 81.47 81.39 81.39 0.6K
12:36 81.39 81.39 81.39 81.39 0.2K
12:37 81.47 81.62 81.47 81.62 1.4K
12:38 81.59 81.59 81.59 81.58 0.9K
12:45 81.60 81.60 81.60 81.60 0.2K
12:46 81.58 81.58 81.45 81.45 1.0K
12:49 81.34 81.34 81.34 81.34 0.3K
12:51 81.55 81.55 81.55 81.55 1.0K
12:55 81.60 81.60 81.60 81.60 0.6K
12:58 81.59 81.59 81.59 81.59 0.5K
12:59 81.61 81.61 81.53 81.53 0.5K
13:01 81.69 81.69 81.69 81.69 1.3K
13:05 81.59 81.59 81.59 81.59 0.9K
13:12 81.47 81.47 81.47 81.47 0.2K
13:13 81.52 81.52 81.52 81.52 0.1K
13:14 81.49 81.49 81.49 81.49 0.2K
13:16 81.54 81.58 81.54 81.58 3.0K
13:17 81.46 81.46 81.46 81.46 1.2K
13:18 81.46 81.46 81.46 81.46 0.7K
13:23 81.28 81.28 81.28 81.28 0.4K
13:28 81.28 81.28 81.28 81.28 0.3K
13:30 81.26 81.26 81.26 81.26 0.2K
13:31 81.34 81.34 81.34 81.33 0.3K
13:33 81.20 81.20 81.20 81.20 0.2K
13:35 81.28 81.28 81.27 81.27 0.3K
13:36 81.20 81.20 81.20 81.20 0.4K
13:38 81.20 81.20 81.20 81.20 0.3K
13:39 81.28 81.28 81.28 81.28 0.1K
13:40 81.28 81.28 81.28 81.28 0.1K
13:41 81.20 81.20 81.20 81.20 0.7K
13:43 81.16 81.16 81.16 81.16 0.4K
13:44 81.22 81.22 81.22 81.22 0.3K
13:46 81.26 81.26 81.26 81.26 1.2K
13:52 81.37 81.37 81.33 81.33 1.5K
13:57 81.41 81.41 81.41 81.41 1.0K
14:00 81.43 81.43 81.43 81.43 0.2K
14:01 81.43 81.43 81.42 81.42 0.5K
14:03 81.38 81.38 81.38 81.38 1.4K
14:08 81.43 81.43 81.43 81.43 0.6K
14:11 81.43 81.43 81.43 81.43 0.8K
14:16 81.35 81.35 81.35 81.35 0.1K
14:18 81.33 81.33 81.33 81.33 1.6K
14:24 81.20 81.20 81.20 81.20 0.2K
14:25 81.30 81.30 81.30 81.30 0.8K
14:29 81.22 81.22 81.22 81.22 0.2K
14:30 81.13 81.13 81.13 81.13 0.3K
14:32 81.12 81.12 81.12 81.12 0.4K
14:34 81.12 81.12 81.12 81.12 1.7K
14:35 81.19 81.19 81.19 81.19 1.1K
14:40 81.20 81.20 81.20 81.20 0.1K
14:42 81.20 81.20 81.20 81.20 1.0K
14:47 81.15 81.15 81.15 81.15 0.3K
14:49 81.16 81.16 81.16 81.16 0.2K
14:50 81.16 81.16 81.16 81.16 0.8K
14:51 81.10 81.10 81.10 81.10 0.5K
14:55 81.08 81.08 81.08 81.08 0.1K
14:56 81.13 81.13 81.13 81.13 0.8K
14:58 81.15 81.15 81.15 81.15 0.2K
14:59 81.14 81.16 81.14 81.16 0.4K
15:00 81.10 81.10 81.10 81.10 1.2K
15:03 81.10 81.10 81.10 81.10 0.9K
15:05 81.04 81.04 81.04 81.04 1.1K
15:08 80.99 80.99 80.99 80.99 1.1K
15:10 81.07 81.14 81.07 81.14 0.5K
15:11 81.08 81.08 81.08 81.08 0.3K
15:13 81.02 81.02 81.02 81.02 1.1K
15:17 81.02 81.02 81.02 81.02 0.5K
15:18 80.97 80.97 80.97 80.97 0.9K
15:19 81.06 81.06 81.06 81.06 1.6K
15:20 81.03 81.03 81.03 81.03 0.6K
15:22 81.00 81.00 81.00 81.00 0.6K
15:23 81.03 81.03 81.03 81.03 0.3K
15:24 81.03 81.03 81.03 81.03 1.1K
15:28 81.03 81.03 81.03 81.03 0.6K
15:30 81.03 81.03 81.03 81.03 2.3K
15:31 80.98 80.98 80.94 80.94 0.7K
15:32 80.97 80.97 80.97 80.97 3.1K
15:37 80.98 80.98 80.98 80.98 0.8K
15:39 80.81 80.81 80.81 80.81 1.9K
15:40 80.87 80.87 80.87 80.87 1.2K
15:42 80.86 80.86 80.86 80.86 0.7K
15:43 80.88 81.00 80.88 81.00 2.4K
15:44 81.04 81.04 81.04 81.04 1.7K
15:46 81.06 81.06 81.06 81.06 0.9K
15:47 81.08 81.12 81.08 81.12 1.2K
15:48 81.17 81.17 81.14 81.14 2.1K
15:50 81.15 81.32 81.15 81.32 7.0K
15:52 81.34 81.34 81.34 81.34 2.3K
15:53 81.32 81.32 81.32 81.32 2.2K
15:54 81.29 81.29 81.21 81.21 5.4K
15:55 81.09 81.09 81.08 81.08 7.6K
15:56 81.08 81.16 81.08 81.16 6.1K
15:57 81.12 81.12 81.07 81.07 5.6K
15:58 81.11 81.11 81.10 81.10 0.8K
15:59 81.10 81.31 81.10 81.31 75.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available