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 75.85 75.85 75.85 75.85 3.5K
09:31 75.84 75.84 75.84 75.83 0.4K
09:37 75.05 75.05 75.05 75.05 0.3K
09:39 75.11 75.11 75.11 75.11 1.3K
09:43 75.56 75.56 75.56 75.56 0.9K
09:46 74.92 75.05 74.88 74.92 2.8K
09:48 75.03 75.03 75.03 75.03 0.1K
09:49 74.90 74.90 74.85 74.86 2.8K
09:50 74.99 74.99 74.99 74.99 0.9K
09:52 75.00 75.00 75.00 75.00 0.2K
09:53 75.16 75.16 75.03 75.03 0.5K
09:55 75.07 75.07 75.03 75.03 0.3K
09:56 75.03 75.03 75.03 75.03 0.6K
09:59 75.11 75.11 75.11 75.11 0.5K
10:01 75.11 75.11 75.11 75.11 0.6K
10:02 75.11 75.11 75.11 75.11 0.5K
10:03 75.22 75.36 75.22 75.36 0.9K
10:05 75.38 75.38 75.38 75.38 1.2K
10:06 75.22 75.22 75.22 75.22 0.3K
10:07 75.29 75.29 75.29 75.29 0.1K
10:08 75.40 75.40 75.29 75.29 0.6K
10:12 75.18 75.18 75.18 75.18 0.3K
10:14 75.16 75.16 75.05 75.05 1.4K
10:17 75.18 75.21 75.18 75.21 0.4K
10:18 75.23 75.23 75.12 75.12 0.7K
10:20 74.96 74.96 74.84 74.84 2.1K
10:21 74.78 74.78 74.78 74.78 1.1K
10:24 74.96 74.96 74.92 74.92 0.5K
10:27 75.23 75.23 75.19 75.19 1.0K
10:29 75.37 75.37 75.37 75.37 1.5K
10:31 75.38 75.38 75.38 75.38 0.4K
10:33 75.42 75.42 75.42 75.42 0.3K
10:35 75.38 75.38 75.38 75.38 0.2K
10:36 75.31 75.31 75.28 75.28 0.9K
10:39 75.14 75.14 75.14 75.14 0.7K
10:40 75.15 75.17 75.15 75.17 1.2K
10:41 75.17 75.17 75.17 75.17 1.3K
10:48 75.13 75.13 75.13 75.13 0.6K
10:50 74.99 74.99 74.99 74.99 0.9K
10:51 74.90 74.90 74.90 74.90 0.6K
10:52 74.81 74.81 74.81 74.81 1.6K
10:53 74.63 74.63 74.63 74.63 0.4K
10:55 74.78 74.78 74.78 74.78 1.1K
10:57 74.78 74.78 74.78 74.78 0.3K
10:59 74.78 74.78 74.78 74.78 0.2K
11:00 74.86 74.96 74.86 74.96 0.8K
11:01 74.95 74.95 74.95 74.95 1.2K
11:05 75.04 75.04 75.04 75.04 0.8K
11:06 75.04 75.04 75.04 75.04 0.7K
11:08 75.11 75.11 75.11 75.11 0.4K
11:11 75.00 75.00 75.00 75.00 0.3K
11:12 75.00 75.00 75.00 75.00 0.3K
11:13 75.03 75.03 75.03 75.03 0.3K
11:15 74.98 74.98 74.98 74.98 0.7K
11:17 74.79 74.79 74.78 74.78 1.5K
11:19 74.89 74.89 74.89 74.89 0.1K
11:20 74.71 74.71 74.71 74.71 0.3K
11:23 74.82 74.82 74.62 74.69 1.3K
11:26 74.83 74.83 74.83 74.83 0.3K
11:27 74.83 74.83 74.83 74.83 0.9K
11:31 74.79 74.79 74.79 74.79 1.6K
11:39 74.77 74.77 74.77 74.77 1.3K
11:48 74.69 74.69 74.69 74.69 0.1K
11:49 74.76 74.76 74.76 74.76 0.3K
11:50 74.87 74.89 74.87 74.89 1.5K
11:51 74.93 74.93 74.93 74.93 0.9K
11:54 74.90 74.90 74.90 74.90 0.4K
11:58 75.08 75.09 75.08 75.09 1.1K
12:05 74.88 74.88 74.88 74.88 1.0K
12:06 74.90 74.90 74.90 74.90 0.2K
12:07 74.83 74.83 74.83 74.83 0.3K
12:08 74.83 74.86 74.81 74.86 0.6K
12:10 74.91 74.91 74.91 74.91 0.5K
12:12 74.91 74.91 74.91 74.91 3.1K
12:16 74.81 74.81 74.81 74.81 1.4K
12:18 74.79 74.79 74.79 74.79 1.1K
12:19 74.79 74.79 74.79 74.79 0.2K
12:22 74.79 74.79 74.79 74.79 0.6K
12:24 74.79 74.79 74.79 74.79 0.4K
12:26 74.84 74.84 74.84 74.84 0.9K
12:28 74.80 74.84 74.80 74.83 1.0K
12:30 74.75 74.75 74.75 74.75 2.6K
12:31 74.52 74.61 74.49 74.61 2.3K
12:32 74.71 74.71 74.71 74.71 1.0K
12:38 74.79 74.79 74.79 74.79 0.3K
12:41 74.59 74.59 74.59 74.59 1.0K
12:43 74.65 74.65 74.65 74.65 0.4K
12:47 74.72 74.72 74.72 74.72 1.6K
12:55 74.76 74.76 74.76 74.76 0.9K
13:06 74.91 74.91 74.91 74.91 1.1K
13:18 74.85 74.85 74.85 74.85 1.7K
13:19 74.92 74.92 74.92 74.92 1.0K
13:22 74.92 74.92 74.82 74.82 0.4K
13:23 74.92 75.06 74.85 74.84 1.4K
13:24 74.95 74.95 74.95 74.95 0.3K
13:27 75.08 75.08 75.08 75.08 0.3K
13:28 75.03 75.03 75.03 75.03 1.0K
13:31 75.03 75.03 75.03 75.03 0.2K
13:33 74.99 74.99 74.99 74.99 0.9K
13:36 75.00 75.00 74.97 74.97 0.5K
13:38 74.96 74.96 74.96 74.96 0.4K
13:41 74.94 74.94 74.94 74.94 0.2K
13:43 74.91 74.91 74.91 74.91 0.5K
13:44 74.98 74.98 74.98 74.98 0.5K
13:45 74.92 74.92 74.85 74.85 1.0K
13:46 74.86 74.86 74.86 74.86 0.1K
13:47 74.88 74.88 74.88 74.88 1.6K
13:48 75.01 75.01 75.01 75.01 1.8K
13:56 75.15 75.15 75.15 75.15 0.5K
13:59 75.17 75.17 75.17 75.17 1.2K
14:04 75.08 75.08 75.07 75.07 0.8K
14:05 75.13 75.13 75.13 75.13 0.8K
14:09 75.23 75.25 75.23 75.25 1.4K
14:13 75.31 75.31 75.31 75.31 0.2K
14:14 75.26 75.26 75.26 75.26 0.6K
14:16 75.28 75.28 75.28 75.28 0.1K
14:17 75.21 75.25 75.21 75.25 1.1K
14:19 75.25 75.25 75.25 75.25 0.1K
14:20 75.20 75.20 75.20 75.20 0.2K
14:21 75.25 75.25 75.25 75.25 0.3K
14:22 75.18 75.18 75.18 75.18 1.7K
14:29 75.08 75.08 75.08 75.08 1.2K
14:38 75.05 75.05 75.05 75.05 0.6K
14:39 75.00 75.00 75.00 75.00 0.5K
14:41 75.09 75.09 75.09 75.09 0.3K
14:43 75.02 75.03 75.02 75.03 0.9K
14:44 75.04 75.04 75.04 75.04 2.2K
14:49 75.18 75.18 75.18 75.18 1.1K
14:51 75.11 75.11 75.11 75.11 0.4K
14:52 75.09 75.09 75.09 75.09 0.9K
14:55 75.10 75.10 75.10 75.10 0.3K
14:56 75.11 75.11 75.11 75.11 2.3K
14:58 75.12 75.12 75.08 75.08 0.6K
14:59 75.13 75.13 75.07 75.07 1.0K
15:02 75.17 75.18 75.17 75.18 0.7K
15:03 75.18 75.18 75.18 75.18 1.3K
15:09 75.27 75.28 75.27 75.28 0.7K
15:10 75.27 75.27 75.20 75.20 3.0K
15:11 75.17 75.17 75.16 75.16 1.5K
15:15 75.04 75.04 75.04 75.04 0.4K
15:16 75.04 75.04 75.04 75.04 0.8K
15:21 75.08 75.08 75.04 75.04 0.7K
15:22 75.09 75.11 75.00 75.11 5.2K
15:24 75.13 75.13 75.11 75.11 0.9K
15:26 75.11 75.20 75.11 75.20 1.5K
15:27 75.27 75.27 75.27 75.27 0.4K
15:28 75.20 75.24 75.20 75.24 0.8K
15:30 75.15 75.15 75.10 75.10 3.7K
15:31 74.98 75.05 74.98 75.05 0.5K
15:32 74.93 74.93 74.90 74.90 1.2K
15:33 74.98 74.98 74.98 74.97 0.2K
15:34 74.91 74.91 74.91 74.91 0.2K
15:35 74.89 74.91 74.89 74.90 4.8K
15:36 74.82 74.82 74.82 74.82 0.3K
15:38 74.85 74.93 74.85 74.93 3.0K
15:39 74.93 74.93 74.93 74.93 0.5K
15:40 74.98 74.98 74.98 74.97 0.8K
15:41 74.98 74.98 74.98 74.97 1.6K
15:42 75.13 75.13 75.13 75.13 1.1K
15:43 75.17 75.17 75.17 75.17 0.3K
15:44 75.16 75.16 75.12 75.12 1.3K
15:45 75.09 75.09 75.08 75.08 2.3K
15:46 75.02 75.03 75.01 75.03 1.8K
15:49 75.03 75.08 75.03 75.08 0.9K
15:50 75.15 75.29 75.15 75.29 4.1K
15:51 75.31 75.31 75.27 75.27 5.1K
15:52 75.27 75.27 75.27 75.27 0.2K
15:53 75.27 75.31 75.27 75.31 0.6K
15:54 75.32 75.45 75.32 75.33 4.8K
15:55 75.39 75.39 75.27 75.37 7.1K
15:56 75.32 75.39 75.32 75.35 3.1K
15:57 75.33 75.42 75.32 75.38 3.9K
15:58 75.43 75.51 75.41 75.47 15.4K
15:59 75.48 75.51 75.44 75.50 118.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available