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
09:32 81.55 81.55 81.55 81.55 4.8K
09:34 81.56 81.56 81.56 81.56 0.4K
09:38 81.64 81.64 81.63 81.63 0.5K
09:39 81.55 81.55 81.44 81.44 1.4K
09:41 81.11 81.11 81.11 81.11 0.4K
09:42 81.07 81.07 81.07 81.07 0.1K
09:43 81.11 81.11 81.11 81.11 0.2K
09:45 80.81 80.81 80.65 80.65 0.4K
09:47 80.81 80.81 80.81 80.81 0.6K
09:50 80.78 80.78 80.78 80.78 0.1K
09:51 80.73 80.73 80.73 80.73 0.5K
09:54 80.72 80.72 80.72 80.72 0.3K
09:56 80.72 80.72 80.72 80.72 0.1K
09:58 80.72 80.72 80.72 80.72 0.3K
09:59 80.72 80.72 80.72 80.72 0.1K
10:00 80.72 80.72 80.72 80.72 1.6K
10:02 80.63 80.72 80.63 80.72 1.5K
10:03 80.54 80.54 80.54 80.54 0.8K
10:04 80.48 80.48 80.48 80.48 1.0K
10:05 80.44 80.70 80.43 80.70 2.2K
10:08 80.70 80.92 80.70 80.82 1.7K
10:09 80.79 80.79 80.79 80.79 0.4K
10:10 80.82 80.82 80.72 80.72 0.7K
10:11 80.76 80.76 80.76 80.76 0.5K
10:13 80.76 80.76 80.76 80.76 0.3K
10:14 80.71 80.71 80.71 80.71 0.4K
10:15 80.68 80.88 80.68 80.88 1.0K
10:18 80.82 80.83 80.82 80.83 1.2K
10:19 80.85 80.85 80.78 80.83 0.8K
10:20 80.83 80.87 80.83 80.86 0.5K
10:21 80.86 80.86 80.86 80.86 1.1K
10:22 81.04 81.04 81.04 81.04 0.2K
10:24 80.98 80.98 80.98 80.98 0.2K
10:26 80.98 80.98 80.98 80.98 0.4K
10:28 80.98 80.98 80.94 80.94 0.3K
10:29 80.93 80.93 80.93 80.93 0.4K
10:32 80.96 80.96 80.96 80.96 0.4K
10:33 81.15 81.15 81.15 81.15 2.1K
10:34 81.07 81.26 81.07 81.26 1.9K
10:35 81.33 81.33 81.28 81.28 0.5K
10:36 81.32 81.32 81.32 81.32 0.1K
10:37 81.29 81.29 81.29 81.29 1.6K
10:41 81.16 81.16 81.16 81.16 0.4K
10:43 81.16 81.16 81.16 81.16 0.4K
10:47 81.07 81.07 81.07 81.07 0.3K
10:48 81.07 81.07 81.07 81.07 0.1K
10:50 81.07 81.07 81.07 81.07 0.2K
10:51 81.07 81.07 81.07 81.07 0.1K
10:52 81.07 81.08 81.07 81.08 1.4K
10:58 81.10 81.27 81.10 81.27 1.7K
10:59 81.25 81.25 81.25 81.25 0.2K
11:00 81.25 81.25 81.25 81.25 0.2K
11:03 81.12 81.12 81.12 81.12 0.7K
11:04 81.12 81.12 81.12 81.12 0.6K
11:05 81.10 81.10 81.10 81.10 0.2K
11:07 80.86 80.86 80.86 80.86 1.3K
11:11 80.99 80.99 80.99 80.99 0.3K
11:13 81.03 81.03 81.03 81.03 0.6K
11:17 81.03 81.03 81.02 81.02 0.4K
11:18 81.07 81.07 81.07 81.07 1.1K
11:21 81.05 81.05 81.05 81.05 0.6K
11:23 81.18 81.18 81.18 81.18 1.0K
11:25 81.31 81.31 81.29 81.29 0.4K
11:26 81.40 81.40 81.40 81.40 0.7K
11:27 81.40 81.40 81.40 81.40 0.4K
11:28 81.44 81.44 81.44 81.44 1.3K
11:31 81.49 81.49 81.49 81.49 0.6K
11:34 81.30 81.42 81.30 81.36 0.8K
11:35 81.35 81.44 81.35 81.44 0.9K
11:36 81.31 81.31 81.31 81.31 0.8K
11:37 81.32 81.32 81.32 81.32 0.2K
11:40 81.16 81.31 81.16 81.31 0.3K
11:41 81.18 81.18 81.18 81.18 1.2K
11:43 81.16 81.16 81.14 81.14 0.5K
11:47 81.11 81.11 81.11 81.11 1.4K
11:49 81.08 81.08 81.08 81.08 0.5K
11:50 81.20 81.20 81.18 81.18 1.9K
11:52 81.00 81.00 81.00 81.00 0.2K
11:53 81.16 81.16 81.16 81.16 0.3K
11:55 81.16 81.16 81.16 81.16 0.4K
11:57 81.00 81.13 81.00 81.09 1.3K
11:59 81.14 81.14 81.14 81.14 0.3K
12:01 81.11 81.11 81.11 81.11 0.3K
12:03 81.14 81.14 81.14 81.14 0.3K
12:04 81.10 81.10 81.10 81.10 0.5K
12:05 81.09 81.09 81.09 81.09 0.7K
12:07 81.00 81.08 81.00 81.06 0.8K
12:08 80.93 80.93 80.93 80.93 0.9K
12:11 81.04 81.04 81.04 81.04 0.2K
12:13 80.94 80.94 80.93 80.93 4.5K
12:15 81.14 81.14 81.14 81.14 2.3K
12:17 81.03 81.03 81.03 81.03 0.1K
12:18 81.04 81.04 81.04 81.03 0.1K
12:19 81.13 81.13 81.13 81.13 0.8K
12:21 81.13 81.13 81.13 81.13 0.1K
12:22 81.10 81.10 81.10 81.10 0.1K
12:23 81.10 81.10 80.84 80.84 1.9K
12:25 80.94 80.94 80.94 80.94 0.2K
12:27 80.83 80.83 80.83 80.83 0.2K
12:28 80.94 80.94 80.94 80.94 0.3K
12:29 80.93 80.93 80.93 80.93 0.3K
12:31 80.95 80.95 80.95 80.95 0.2K
12:33 80.98 80.98 80.98 80.98 0.3K
12:34 80.89 80.94 80.89 80.94 0.7K
12:35 80.94 80.94 80.94 80.94 0.7K
12:38 80.99 80.99 80.92 80.99 1.7K
12:41 81.03 81.07 81.03 81.07 2.0K
12:45 81.07 81.13 81.07 81.13 0.6K
12:49 81.14 81.14 81.14 81.14 0.4K
12:50 81.14 81.14 81.14 81.14 0.2K
12:51 81.14 81.14 81.07 81.07 3.0K
12:59 81.01 81.01 81.01 81.01 0.2K
13:00 81.01 81.01 81.01 81.01 0.4K
13:03 81.01 81.01 81.01 81.01 0.7K
13:07 81.03 81.03 81.03 81.03 1.2K
13:08 81.09 81.09 81.09 81.09 1.0K
13:11 81.15 81.15 81.15 81.15 0.6K
13:18 81.18 81.18 81.18 81.18 0.9K
13:19 81.18 81.18 81.18 81.18 0.6K
13:22 81.28 81.33 81.28 81.33 1.4K
13:26 81.41 81.42 81.41 81.42 0.3K
13:27 81.39 81.39 81.39 81.39 0.3K
13:28 81.34 81.34 81.34 81.34 1.7K
13:30 81.21 81.21 81.21 81.21 1.0K
13:33 81.21 81.21 81.21 81.21 0.7K
13:34 81.28 81.32 81.28 81.32 1.0K
13:35 81.34 81.34 81.25 81.25 1.9K
13:41 81.30 81.30 81.30 81.30 0.3K
13:42 81.30 81.30 81.30 81.30 0.1K
13:43 81.31 81.31 81.31 81.31 0.4K
13:45 81.33 81.33 81.33 81.33 0.2K
13:46 81.33 81.33 81.33 81.33 0.7K
13:47 81.25 81.25 81.25 81.25 0.5K
13:49 81.27 81.27 81.27 81.27 0.8K
13:52 81.32 81.32 81.32 81.32 0.1K
13:53 81.32 81.32 81.23 81.23 0.3K
13:56 81.33 81.33 81.33 81.33 0.8K
13:58 81.42 81.42 81.42 81.42 1.6K
13:59 81.46 81.46 81.46 81.46 0.3K
14:00 81.37 81.55 81.25 81.28 5.2K
14:01 81.05 81.05 81.05 81.05 0.5K
14:03 80.94 80.94 80.84 80.83 0.5K
14:04 80.80 80.80 80.71 80.71 0.8K
14:05 80.74 80.74 80.72 80.72 0.3K
14:06 80.56 80.56 80.56 80.56 2.7K
14:08 80.37 80.37 80.37 80.37 0.4K
14:09 80.25 80.25 80.10 80.10 2.2K
14:12 80.16 80.16 80.16 80.16 0.7K
14:13 80.10 80.10 80.05 80.05 0.7K
14:14 80.05 80.05 79.97 79.97 1.0K
14:17 79.88 79.90 79.88 79.90 1.8K
14:20 80.05 80.05 80.01 80.01 0.8K
14:21 79.89 79.89 79.89 79.89 0.9K
14:22 79.95 80.07 79.95 79.94 1.4K
14:23 79.74 79.74 79.57 79.57 1.5K
14:25 79.48 79.48 79.48 79.48 0.4K
14:26 79.75 79.75 79.75 79.75 1.5K
14:27 79.65 79.65 79.65 79.65 0.6K
14:28 79.65 79.65 79.65 79.65 1.5K
14:30 79.66 79.68 79.66 79.68 0.8K
14:31 79.75 79.96 79.75 79.96 2.7K
14:32 80.09 80.09 80.09 80.09 0.4K
14:33 79.96 79.99 79.81 79.99 2.2K
14:34 79.97 79.97 79.93 79.93 0.5K
14:35 79.93 79.93 79.93 79.93 1.2K
14:36 79.85 79.85 79.84 79.84 1.7K
14:37 79.76 79.76 79.76 79.76 0.5K
14:39 79.54 79.54 79.54 79.54 0.5K
14:40 79.54 79.54 79.54 79.54 0.7K
14:42 79.35 79.35 79.02 79.09 1.9K
14:45 79.25 79.25 79.23 79.23 0.4K
14:46 79.09 79.09 79.09 79.09 1.0K
14:48 78.77 78.93 78.77 78.93 1.9K
14:49 79.02 79.12 78.98 79.11 1.3K
14:50 79.09 79.09 78.98 78.97 2.5K
14:51 79.03 79.15 78.98 79.15 3.9K
14:52 79.15 79.22 79.14 79.14 4.9K
14:53 79.12 79.12 79.09 79.08 4.5K
14:55 79.07 79.07 78.99 78.99 8.6K
14:56 78.85 78.85 78.69 78.69 3.3K
14:58 78.68 78.68 78.56 78.56 1.5K
14:59 78.45 78.45 78.45 78.44 0.7K
15:00 78.59 78.75 78.58 78.58 3.2K
15:02 78.57 78.57 78.57 78.57 0.4K
15:04 78.56 78.56 78.52 78.52 2.2K
15:06 78.59 78.68 78.59 78.68 1.4K
15:08 78.38 78.38 78.38 78.38 0.6K
15:10 78.63 78.66 78.55 78.55 1.5K
15:11 78.65 78.65 78.40 78.40 2.1K
15:13 78.37 78.37 78.37 78.36 0.5K
15:14 78.36 78.37 78.36 78.37 0.9K
15:15 78.47 78.49 78.44 78.49 1.5K
15:17 78.30 78.30 78.30 78.30 0.5K
15:18 78.32 78.50 78.32 78.50 3.1K
15:19 78.50 78.50 78.50 78.50 0.1K
15:20 78.39 78.52 78.39 78.52 1.7K
15:21 78.49 78.61 78.49 78.61 1.2K
15:22 78.64 78.65 78.56 78.65 0.9K
15:23 78.56 78.56 78.43 78.43 3.7K
15:24 78.46 78.48 78.42 78.47 4.4K
15:25 78.47 78.47 78.27 78.27 1.8K
15:26 78.30 78.30 78.07 78.07 2.1K
15:27 78.00 78.00 77.93 77.93 1.6K
15:28 77.93 77.93 77.85 77.85 0.6K
15:29 77.82 77.82 77.82 77.82 1.4K
15:30 77.82 77.90 77.82 77.86 1.9K
15:31 77.88 77.88 77.69 77.75 3.0K
15:32 77.86 77.86 77.86 77.86 1.1K
15:33 77.94 77.94 77.85 77.85 1.4K
15:34 77.98 77.98 77.98 77.98 1.7K
15:35 77.88 77.88 77.68 77.68 1.0K
15:36 77.70 77.74 77.64 77.64 2.2K
15:37 77.63 77.63 77.63 77.63 0.6K
15:38 77.57 77.57 77.48 77.49 1.7K
15:39 77.52 77.54 77.52 77.54 1.2K
15:40 77.42 77.42 77.18 77.18 1.5K
15:41 77.19 77.26 77.07 77.10 4.4K
15:42 77.22 77.27 77.15 77.15 1.6K
15:43 77.27 77.27 77.14 77.14 3.9K
15:45 76.99 77.02 76.91 77.02 3.4K
15:46 76.98 77.12 76.98 77.09 2.9K
15:47 77.06 77.06 76.98 76.98 1.2K
15:48 77.17 77.55 77.17 77.46 3.8K
15:49 77.50 77.53 77.42 77.53 3.7K
15:50 77.44 77.44 77.30 77.44 2.5K
15:51 77.44 77.46 77.31 77.46 2.2K
15:52 77.47 77.55 77.36 77.55 3.8K
15:53 77.37 77.42 77.29 77.30 3.6K
15:54 77.40 77.45 77.33 77.35 5.8K
15:55 77.27 77.27 77.09 77.15 4.9K
15:56 77.08 77.19 77.04 77.09 4.5K
15:57 77.15 77.15 77.11 77.13 3.0K
15:58 77.15 77.15 77.02 77.07 12.0K
15:59 77.08 77.08 76.88 76.94 78.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available