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
09:30 75.81 75.81 75.81 75.81 6.4K
09:31 75.48 75.73 75.25 75.30 2.7K
09:32 75.25 76.47 75.25 76.47 3.8K
09:33 76.14 76.82 76.14 76.82 3.7K
09:34 76.56 76.56 75.99 75.99 1.7K
09:35 76.03 76.07 76.03 76.07 1.2K
09:36 76.11 76.11 76.02 76.02 0.5K
09:37 76.00 76.00 76.00 76.00 0.2K
09:38 75.77 75.84 75.77 75.84 1.1K
09:39 75.57 75.57 75.56 75.56 0.4K
09:40 75.56 75.56 75.56 75.56 0.9K
09:41 75.69 75.69 75.04 75.61 3.6K
09:42 75.68 75.68 75.58 75.58 1.5K
09:43 75.58 75.58 75.58 75.58 0.1K
09:44 75.54 75.56 75.42 75.42 0.9K
09:45 75.42 75.45 75.33 75.45 3.4K
09:46 75.45 75.55 75.21 75.28 5.8K
09:47 75.37 75.54 75.37 75.54 3.6K
09:48 75.62 75.68 75.62 75.68 6.2K
09:49 75.62 75.62 75.27 75.34 4.2K
09:50 75.34 75.40 75.33 75.33 5.5K
09:51 75.40 75.53 75.40 75.41 4.8K
09:52 75.58 75.58 75.43 75.58 1.5K
09:53 75.40 75.49 75.40 75.48 5.0K
09:54 75.70 75.70 75.31 75.31 1.7K
09:55 75.64 75.64 75.45 75.45 0.3K
09:56 75.28 75.28 75.28 75.28 1.1K
09:57 75.26 75.26 75.21 75.21 1.7K
10:00 75.16 75.16 75.00 75.00 1.8K
10:02 75.24 75.24 75.24 75.24 0.2K
10:04 75.18 75.20 74.75 74.75 2.0K
10:05 75.10 75.10 75.10 75.10 1.7K
10:06 74.99 74.99 74.99 74.99 0.6K
10:07 74.82 75.04 74.82 75.04 3.2K
10:08 75.04 75.04 74.83 74.97 1.4K
10:09 74.76 74.86 74.76 74.85 1.9K
10:10 74.86 75.00 74.86 74.99 1.3K
10:12 75.03 75.03 75.03 75.03 0.6K
10:14 74.87 74.87 74.87 74.87 0.7K
10:15 74.77 74.83 74.74 74.74 0.8K
10:16 74.70 74.76 74.59 74.67 2.1K
10:17 74.73 74.73 74.73 74.73 0.2K
10:18 74.70 74.70 74.70 74.69 0.4K
10:19 74.58 74.58 74.47 74.47 1.1K
10:20 74.34 74.34 74.34 74.34 0.4K
10:21 74.33 74.33 74.33 74.33 0.4K
10:22 74.31 74.31 74.31 74.31 0.4K
10:23 74.31 74.50 74.31 74.50 1.7K
10:24 74.45 74.50 74.45 74.50 1.4K
10:25 74.36 74.36 74.36 74.36 0.3K
10:26 74.35 74.35 74.12 74.11 1.1K
10:27 74.38 74.38 74.20 74.19 1.0K
10:29 74.00 74.00 73.80 73.80 4.2K
10:30 73.79 74.12 73.60 74.11 2.5K
10:31 73.90 73.90 73.86 73.86 0.8K
10:32 73.86 73.86 73.86 73.86 1.1K
10:33 73.88 73.88 73.88 73.88 0.3K
10:34 73.86 73.86 73.76 73.76 0.8K
10:35 73.85 73.91 73.85 73.91 1.2K
10:36 73.79 73.79 73.79 73.79 0.3K
10:37 73.79 73.79 73.79 73.79 0.5K
10:38 73.88 73.88 73.86 73.86 0.6K
10:39 73.80 74.03 73.80 73.87 5.7K
10:40 73.94 73.94 73.94 73.94 0.6K
10:42 74.13 74.54 74.13 74.54 15.9K
10:43 74.66 74.68 74.66 74.68 0.9K
10:45 74.52 74.52 74.32 74.32 3.0K
10:46 74.20 74.20 74.20 74.20 1.7K
10:48 74.15 74.15 74.15 74.15 2.1K
10:49 74.45 74.45 74.45 74.44 1.0K
10:50 74.56 74.56 74.56 74.56 1.5K
10:51 74.56 74.56 74.56 74.56 1.2K
10:52 74.58 74.58 74.58 74.58 0.5K
10:53 74.58 74.58 74.48 74.48 1.1K
10:54 74.52 74.52 74.52 74.52 0.6K
10:55 74.36 74.36 74.36 74.36 0.6K
10:56 74.35 74.49 74.35 74.49 2.4K
10:57 74.49 74.55 74.49 74.55 2.3K
10:58 74.81 74.81 74.81 74.81 1.4K
11:00 74.70 74.70 74.48 74.48 5.2K
11:01 74.60 74.60 74.36 74.36 4.1K
11:02 74.35 74.40 74.25 74.25 1.8K
11:03 74.39 74.39 74.34 74.34 1.3K
11:05 74.19 74.21 74.15 74.21 1.6K
11:06 74.05 74.05 74.05 74.05 0.8K
11:09 74.30 74.30 74.30 74.30 0.2K
11:10 74.20 74.29 74.18 74.18 1.6K
11:11 74.18 74.18 74.18 74.18 1.1K
11:13 74.34 74.41 74.34 74.41 0.9K
11:14 74.19 74.19 74.19 74.19 2.2K
11:16 74.33 74.33 74.19 74.19 1.0K
11:17 74.33 74.33 74.32 74.32 1.0K
11:20 74.31 74.31 74.31 74.31 0.3K
11:21 74.43 74.43 74.30 74.39 0.7K
11:22 74.44 74.44 74.44 74.44 1.6K
11:24 74.57 74.57 74.57 74.57 1.2K
11:25 74.72 74.72 74.72 74.72 0.8K
11:26 74.62 74.62 74.62 74.62 0.2K
11:27 74.58 74.67 74.58 74.67 2.9K
11:28 74.73 74.73 74.73 74.73 1.5K
11:29 74.71 74.71 74.71 74.71 0.5K
11:30 74.65 74.65 74.65 74.65 2.9K
11:31 74.63 74.75 74.63 74.75 2.3K
11:34 74.84 74.84 74.84 74.83 1.5K
11:36 74.88 74.88 74.88 74.88 0.4K
11:38 74.75 74.84 74.75 74.83 1.7K
11:40 74.69 74.76 74.69 74.76 2.5K
11:42 74.76 74.78 74.70 74.78 2.6K
11:43 74.74 74.81 74.74 74.74 4.0K
11:44 74.84 74.84 74.76 74.76 4.1K
11:45 74.79 74.79 74.79 74.79 0.5K
11:46 74.79 74.79 74.79 74.79 0.4K
11:47 74.84 74.93 74.84 74.93 3.6K
11:48 74.97 75.07 74.97 75.07 0.5K
11:50 75.08 75.08 75.08 75.08 0.2K
11:51 75.13 75.13 75.08 75.08 0.9K
11:53 75.09 75.11 74.96 74.97 4.9K
11:54 75.05 75.05 75.05 75.05 0.2K
11:55 75.00 75.06 74.96 75.06 1.3K
11:57 75.06 75.06 75.06 75.06 0.1K
11:58 75.00 75.00 75.00 75.00 0.2K
11:59 75.00 75.06 75.00 75.06 3.3K
12:00 75.01 75.01 74.91 74.91 13.1K
12:01 74.90 74.91 74.90 74.90 4.4K
12:02 74.88 74.97 74.88 74.97 3.0K
12:03 74.94 74.94 74.94 74.94 1.5K
12:04 74.97 74.97 74.94 74.97 23.2K
12:05 74.89 74.94 74.89 74.94 1.7K
12:06 74.97 75.05 74.97 75.05 1.0K
12:07 74.92 74.92 74.92 74.92 2.0K
12:08 75.05 75.05 75.01 75.01 2.4K
12:09 74.98 74.98 74.98 74.98 4.2K
12:11 74.97 74.99 74.97 74.99 0.9K
12:12 74.97 74.97 74.97 74.97 1.5K
12:13 74.90 74.90 74.87 74.87 15.0K
12:14 74.87 74.87 74.87 74.87 0.5K
12:15 74.86 74.88 74.85 74.85 1.5K
12:16 74.78 74.83 74.78 74.83 3.4K
12:17 74.78 74.80 74.78 74.80 1.7K
12:18 74.87 74.87 74.79 74.79 0.8K
12:19 74.77 74.87 74.77 74.86 0.7K
12:20 74.77 74.77 74.69 74.69 2.7K
12:21 74.61 74.66 74.61 74.66 4.1K
12:22 74.75 74.75 74.75 74.75 0.8K
12:23 74.75 74.75 74.75 74.75 0.8K
12:27 74.66 74.66 74.59 74.59 1.9K
12:29 74.73 74.73 74.73 74.72 5.6K
12:31 74.61 74.61 74.48 74.47 3.4K
12:32 74.21 74.21 74.21 74.21 10.0K
12:33 74.25 74.32 74.25 74.32 3.8K
12:34 74.40 74.43 74.40 74.43 3.4K
12:35 74.55 74.55 74.43 74.43 1.1K
12:36 74.32 74.32 74.32 74.32 2.9K
12:38 74.39 74.39 74.39 74.39 0.3K
12:39 74.40 74.42 74.40 74.42 0.6K
12:40 74.40 74.40 74.31 74.31 1.8K
12:41 74.34 74.40 74.34 74.40 0.7K
12:42 74.40 74.40 74.40 74.40 0.4K
12:43 74.40 74.40 74.40 74.40 0.7K
12:44 74.42 74.42 74.31 74.31 0.8K
12:45 74.31 74.48 74.31 74.48 1.9K
12:46 74.40 74.40 74.31 74.31 0.7K
12:47 74.39 74.39 74.39 74.39 1.2K
12:49 74.37 74.37 74.37 74.37 1.6K
12:50 74.30 74.30 74.30 74.30 0.9K
12:52 74.34 74.40 74.34 74.40 3.0K
12:58 74.40 74.41 74.38 74.41 1.6K
13:00 74.41 74.41 74.41 74.41 0.7K
13:01 74.40 74.40 74.40 74.40 0.1K
13:02 74.40 74.40 74.30 74.30 8.1K
13:03 74.38 74.38 74.38 74.38 0.2K
13:04 74.38 74.38 74.38 74.38 1.2K
13:06 74.30 74.30 74.30 74.30 2.3K
13:07 74.17 74.18 74.17 74.17 2.9K
13:11 74.33 74.33 74.33 74.33 0.1K
13:12 74.28 74.28 74.28 74.28 0.7K
13:14 74.34 74.34 74.34 74.34 2.0K
13:17 74.52 74.52 74.52 74.52 0.2K
13:18 74.52 74.52 74.49 74.49 0.7K
13:19 74.49 74.49 74.49 74.49 0.3K
13:21 74.54 74.54 74.43 74.43 1.9K
13:22 74.40 74.43 74.40 74.43 1.6K
13:25 74.49 74.49 74.49 74.49 1.3K
13:28 74.57 74.57 74.57 74.57 0.3K
13:29 74.64 74.64 74.55 74.55 2.2K
13:31 74.56 74.56 74.47 74.47 3.2K
13:32 74.48 74.56 74.46 74.56 3.4K
13:34 74.65 74.68 74.65 74.68 0.7K
13:35 74.73 74.73 74.73 74.73 0.2K
13:36 74.76 74.76 74.76 74.76 0.2K
13:38 74.75 74.75 74.75 74.75 0.6K
13:39 74.75 74.75 74.75 74.75 1.3K
13:40 74.80 74.80 74.80 74.80 0.6K
13:41 74.80 74.80 74.74 74.74 3.8K
13:42 74.76 74.79 74.76 74.79 0.8K
13:44 74.75 74.75 74.75 74.75 3.4K
13:45 74.80 74.80 74.80 74.80 2.4K
13:46 74.81 74.81 74.80 74.80 2.3K
13:48 74.81 74.81 74.81 74.81 2.9K
13:49 74.77 74.78 74.77 74.78 1.8K
13:50 74.81 74.81 74.80 74.81 9.6K
13:51 74.83 74.83 74.82 74.83 2.3K
13:52 74.82 74.86 74.82 74.86 5.2K
13:54 74.89 74.89 74.89 74.89 0.5K
13:55 74.89 74.96 74.89 74.89 18.1K
13:56 74.84 74.84 74.84 74.84 0.5K
13:57 75.00 75.00 75.00 75.00 0.9K
13:58 75.00 75.05 75.00 75.00 4.7K
13:59 75.00 75.04 75.00 75.04 1.4K
14:00 75.04 75.15 75.04 75.15 3.9K
14:01 75.15 75.15 75.15 75.15 0.4K
14:02 75.11 75.11 75.11 75.11 6.6K
14:03 75.07 75.07 75.01 75.01 1.3K
14:04 75.08 75.08 75.07 75.08 1.6K
14:05 75.08 75.08 75.04 75.04 3.0K
14:06 75.08 75.08 75.08 75.08 1.8K
14:07 75.22 75.22 75.22 75.22 0.4K
14:08 75.23 75.30 75.23 75.30 1.1K
14:09 75.36 75.36 75.31 75.31 2.5K
14:10 75.27 75.27 75.26 75.26 3.8K
14:11 75.32 75.32 75.32 75.32 0.6K
14:12 75.18 75.18 75.18 75.18 2.2K
14:13 75.16 75.16 75.16 75.16 0.7K
14:14 75.17 75.17 75.17 75.17 2.2K
14:15 75.09 75.09 75.02 75.02 1.8K
14:16 75.13 75.13 75.13 75.13 1.7K
14:19 75.08 75.11 75.08 75.11 1.2K
14:20 75.11 75.11 75.10 75.10 3.4K
14:21 75.04 75.04 75.04 75.04 1.3K
14:22 74.95 74.95 74.95 74.94 1.5K
14:23 75.10 75.10 75.10 75.10 1.6K
14:24 75.10 75.17 75.10 75.17 0.8K
14:25 75.11 75.11 75.05 75.05 4.4K
14:26 75.06 75.08 75.06 75.08 0.7K
14:27 75.08 75.21 75.05 75.21 3.1K
14:28 75.23 75.25 75.23 75.25 1.4K
14:29 75.20 75.23 75.20 75.22 1.6K
14:31 75.21 75.21 75.21 75.21 0.7K
14:32 75.23 75.23 75.23 75.23 0.1K
14:33 75.14 75.14 75.14 75.14 1.2K
14:34 75.20 75.20 75.19 75.19 1.3K
14:35 75.21 75.21 75.21 75.21 1.2K
14:36 75.20 75.20 75.20 75.20 0.3K
14:37 75.24 75.24 75.24 75.24 0.6K
14:38 75.24 75.30 75.20 75.22 6.9K
14:39 75.20 75.20 75.20 75.20 2.0K
14:41 75.19 75.22 75.15 75.22 7.3K
14:42 75.10 75.15 75.10 75.15 0.3K
14:43 75.10 75.10 75.10 75.10 1.3K
14:44 75.15 75.15 75.14 75.14 3.6K
14:46 75.13 75.13 75.09 75.09 1.1K
14:47 75.06 75.07 75.03 75.03 2.2K
14:50 75.22 75.22 75.22 75.22 2.3K
14:51 75.23 75.30 75.23 75.30 3.0K
14:52 75.34 75.34 75.26 75.31 3.9K
14:53 75.35 75.37 75.35 75.35 5.6K
14:54 75.35 75.36 75.33 75.36 3.9K
14:55 75.35 75.35 75.35 75.35 0.7K
14:56 75.38 75.39 75.36 75.36 2.4K
14:57 75.36 75.36 75.32 75.32 2.7K
14:58 75.34 75.34 75.34 75.33 0.4K
14:59 75.31 75.31 75.24 75.24 4.6K
15:01 75.32 75.32 75.32 75.32 0.3K
15:02 75.30 75.30 75.30 75.30 0.4K
15:03 75.34 75.34 75.34 75.34 0.4K
15:04 75.35 75.38 75.35 75.38 2.3K
15:05 75.38 75.38 75.38 75.38 0.7K
15:06 75.38 75.38 75.38 75.38 1.4K
15:07 75.38 75.38 75.38 75.38 2.1K
15:08 75.38 75.38 75.38 75.38 1.5K
15:09 75.38 75.38 75.38 75.38 0.6K
15:10 75.38 75.38 75.34 75.34 1.9K
15:11 75.34 75.34 75.33 75.33 2.5K
15:12 75.38 75.38 75.38 75.38 2.2K
15:13 75.38 75.38 75.38 75.38 0.4K
15:14 75.37 75.37 75.37 75.37 0.2K
15:15 75.45 75.65 75.45 75.62 4.8K
15:16 75.53 75.61 75.46 75.61 10.6K
15:17 75.62 75.74 75.59 75.59 11.5K
15:18 75.59 75.59 75.56 75.56 2.1K
15:19 75.54 75.59 75.54 75.58 0.5K
15:20 75.56 75.56 75.56 75.56 1.4K
15:21 75.51 75.52 75.47 75.52 2.6K
15:22 75.58 75.58 75.42 75.42 3.3K
15:23 75.41 75.44 75.41 75.44 3.9K
15:24 75.44 75.53 75.44 75.53 3.7K
15:25 75.52 75.52 75.50 75.50 1.9K
15:26 75.50 75.50 75.48 75.48 0.8K
15:27 75.46 75.46 75.46 75.46 3.3K
15:28 75.42 75.47 75.38 75.47 1.8K
15:29 75.39 75.39 75.39 75.39 0.3K
15:30 75.47 75.47 75.38 75.38 4.5K
15:31 75.27 75.30 75.27 75.30 1.7K
15:32 75.18 75.19 75.18 75.19 3.1K
15:33 75.13 75.13 75.13 75.13 1.3K
15:34 75.16 75.16 75.16 75.16 1.3K
15:35 75.15 75.15 74.92 74.95 2.5K
15:36 74.97 74.99 74.97 74.99 4.8K
15:37 75.05 75.10 75.05 75.10 2.7K
15:39 75.15 75.20 75.10 75.20 3.5K
15:40 75.20 75.20 75.20 75.20 1.3K
15:41 75.20 75.22 75.20 75.22 2.2K
15:42 75.22 75.22 75.22 75.22 6.6K
15:43 75.33 75.49 75.32 75.49 3.4K
15:44 75.43 75.48 75.43 75.44 0.9K
15:45 75.48 75.51 75.41 75.41 4.2K
15:46 75.39 75.41 75.38 75.40 5.4K
15:47 75.42 75.42 75.40 75.40 3.2K
15:48 75.40 75.43 75.40 75.40 8.3K
15:49 75.41 75.41 75.35 75.35 9.3K
15:50 75.37 75.38 75.30 75.30 3.6K
15:51 75.23 75.23 75.05 75.05 5.9K
15:52 75.02 75.20 75.02 75.19 5.0K
15:53 75.15 75.19 75.12 75.16 2.6K
15:54 75.11 75.11 75.08 75.11 3.8K
15:55 75.13 75.20 75.05 75.05 19.9K
15:56 74.94 74.94 74.90 74.90 4.7K
15:57 74.90 75.03 74.90 75.01 7.6K
15:58 75.06 75.06 75.00 75.01 8.1K
15:59 74.99 74.99 74.94 74.96 111.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available