Century Communities

CCS
🏛️ usa →
61.86
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 74.15 74.15 74.15 74.15 2.5K
09:41 74.49 74.49 74.49 74.49 0.3K
09:44 74.50 74.50 74.50 74.50 2.2K
09:45 74.78 74.78 74.78 74.78 1.0K
09:47 74.62 74.62 74.62 74.62 0.3K
09:49 74.62 74.81 74.62 74.81 1.1K
09:51 74.85 74.85 74.85 74.85 0.9K
10:00 74.81 74.81 74.81 74.81 0.2K
10:06 74.78 74.78 74.78 74.78 1.3K
10:13 75.04 75.19 75.04 75.19 0.3K
10:14 75.08 75.08 75.04 75.04 1.2K
10:22 75.09 75.09 75.09 75.09 0.2K
10:25 75.08 75.08 74.89 74.89 1.0K
10:26 74.89 74.89 74.89 74.89 0.9K
10:27 74.87 74.87 74.87 74.87 0.4K
10:28 74.84 74.84 74.73 74.79 0.7K
10:32 74.80 74.80 74.80 74.80 0.5K
10:33 74.80 74.80 74.80 74.80 0.1K
10:34 74.80 74.80 74.78 74.78 0.4K
10:35 74.71 74.71 74.71 74.71 0.1K
10:36 74.70 74.70 74.70 74.70 0.3K
10:39 74.72 74.78 74.72 74.78 1.6K
10:45 74.85 74.85 74.85 74.85 1.2K
10:48 74.98 74.98 74.98 74.97 0.1K
10:49 74.95 74.95 74.95 74.95 0.3K
10:52 75.07 75.07 75.07 75.07 0.2K
10:57 75.12 75.12 75.12 75.12 0.5K
11:00 75.03 75.03 75.03 75.03 0.4K
11:01 74.98 74.98 74.98 74.98 0.4K
11:05 74.97 74.97 74.97 74.97 0.4K
11:07 75.02 75.02 75.02 75.02 0.3K
11:08 75.02 75.02 75.02 75.02 0.8K
11:09 74.99 74.99 74.99 74.99 0.3K
11:10 74.99 74.99 74.99 74.99 0.1K
11:11 74.99 74.99 74.99 74.99 0.4K
11:12 74.99 74.99 74.90 74.90 0.6K
11:13 75.08 75.08 75.08 75.08 0.2K
11:14 74.98 74.98 74.98 74.98 0.3K
11:15 74.98 74.98 74.98 74.98 1.2K
11:20 75.01 75.01 75.01 75.01 0.4K
11:21 74.91 74.91 74.91 74.91 0.4K
11:23 75.08 75.08 75.08 75.08 1.8K
11:28 74.88 74.88 74.88 74.88 0.2K
11:29 74.89 74.89 74.89 74.89 0.2K
11:31 74.87 74.87 74.87 74.87 1.9K
11:44 74.89 74.89 74.89 74.89 0.7K
11:47 74.92 74.92 74.84 74.84 1.3K
11:51 74.86 74.86 74.86 74.86 1.2K
11:56 74.79 74.79 74.79 74.79 0.4K
12:01 74.79 74.79 74.79 74.79 0.4K
12:06 74.88 74.88 74.79 74.79 0.9K
12:10 74.81 74.81 74.81 74.81 0.9K
12:14 74.75 74.75 74.74 74.74 1.4K
12:18 74.62 74.62 74.62 74.62 0.6K
12:23 74.64 74.64 74.64 74.64 0.1K
12:24 74.67 74.67 74.67 74.67 0.8K
12:27 74.62 74.62 74.62 74.62 0.5K
12:32 74.58 74.58 74.58 74.58 0.4K
12:36 74.57 74.57 74.57 74.57 0.5K
12:43 74.65 74.65 74.62 74.62 2.4K
12:44 74.64 74.64 74.64 74.64 1.4K
12:47 74.56 74.56 74.56 74.56 0.1K
12:48 74.52 74.52 74.52 74.52 0.6K
12:53 74.45 74.45 74.42 74.42 1.6K
13:02 74.57 74.57 74.57 74.57 1.0K
13:06 74.62 74.62 74.62 74.62 0.2K
13:07 74.65 74.65 74.65 74.65 0.7K
13:10 74.76 74.78 74.76 74.78 0.7K
13:12 74.72 74.72 74.69 74.69 1.1K
13:17 74.71 74.71 74.71 74.71 0.1K
13:18 74.75 74.75 74.75 74.75 0.4K
13:19 74.74 74.83 74.73 74.73 1.2K
13:22 74.84 74.84 74.84 74.84 0.7K
13:25 74.85 74.85 74.85 74.85 0.6K
13:26 74.85 74.85 74.85 74.85 0.6K
13:29 74.87 74.87 74.87 74.87 0.6K
13:33 74.91 74.91 74.91 74.91 0.1K
13:34 74.87 74.87 74.87 74.87 0.7K
13:36 74.80 74.80 74.80 74.80 0.5K
13:38 74.87 74.87 74.87 74.87 0.5K
13:42 74.84 74.84 74.84 74.84 0.1K
13:43 74.79 74.79 74.79 74.79 0.2K
13:44 74.79 74.79 74.78 74.78 0.6K
13:46 74.80 74.80 74.78 74.78 1.0K
13:47 74.78 74.78 74.78 74.78 0.2K
13:48 74.78 74.78 74.78 74.78 0.8K
13:49 74.80 74.80 74.80 74.80 1.1K
13:50 74.81 74.81 74.81 74.81 0.2K
13:51 74.87 74.87 74.87 74.86 0.7K
13:54 74.81 74.81 74.81 74.81 1.7K
13:55 74.91 74.91 74.91 74.91 0.2K
13:57 74.91 74.91 74.91 74.91 1.0K
14:02 74.93 74.93 74.93 74.93 0.5K
14:03 74.89 74.89 74.89 74.89 0.6K
14:05 74.95 74.95 74.95 74.94 0.4K
14:10 75.01 75.01 75.01 75.01 2.6K
14:19 74.85 74.85 74.85 74.85 1.0K
14:21 74.90 74.90 74.90 74.90 0.7K
14:24 74.86 74.86 74.86 74.86 0.2K
14:27 74.91 74.91 74.91 74.91 0.5K
14:32 74.88 74.88 74.85 74.85 8.5K
14:33 74.95 74.95 74.95 74.94 0.4K
14:38 74.99 74.99 74.99 74.99 0.1K
14:39 74.89 74.99 74.89 74.99 1.7K
14:42 75.06 75.06 75.06 75.06 0.7K
14:43 75.10 75.10 75.10 75.10 1.1K
14:47 74.99 74.99 74.99 74.99 0.4K
14:48 74.94 74.94 74.94 74.94 2.0K
14:56 74.96 74.98 74.96 74.98 1.2K
15:03 74.90 74.90 74.90 74.90 0.1K
15:04 74.89 74.89 74.89 74.89 2.7K
15:12 74.89 74.89 74.89 74.89 0.9K
15:16 74.83 74.83 74.82 74.82 1.2K
15:17 74.84 74.84 74.84 74.84 1.9K
15:20 74.66 74.66 74.66 74.66 0.3K
15:21 74.71 74.71 74.71 74.71 2.0K
15:23 74.84 74.84 74.84 74.84 1.3K
15:28 74.76 74.76 74.76 74.76 0.8K
15:29 74.80 74.80 74.70 74.70 2.7K
15:30 74.74 74.74 74.74 74.74 0.5K
15:31 74.68 74.68 74.68 74.68 0.6K
15:32 74.72 74.72 74.72 74.72 1.3K
15:33 74.81 74.81 74.81 74.81 1.0K
15:34 74.83 74.83 74.83 74.83 0.9K
15:35 74.78 74.78 74.78 74.78 0.7K
15:37 74.83 74.89 74.83 74.89 2.5K
15:38 74.94 74.94 74.94 74.94 0.8K
15:39 74.95 74.95 74.95 74.95 0.7K
15:41 74.97 75.01 74.97 75.01 0.5K
15:42 74.93 74.93 74.93 74.93 1.3K
15:43 74.92 74.92 74.92 74.92 1.6K
15:46 75.10 75.10 75.10 75.10 0.9K
15:47 75.16 75.32 75.16 75.32 1.1K
15:48 75.30 75.30 75.23 75.29 4.1K
15:50 75.18 75.18 75.16 75.16 4.2K
15:51 75.11 75.11 75.11 75.11 1.0K
15:53 75.11 75.11 75.11 75.11 1.4K
15:54 75.15 75.15 75.13 75.13 1.2K
15:55 75.14 75.18 75.08 75.08 7.5K
15:56 75.11 75.11 75.11 75.11 1.0K
15:57 75.12 75.12 75.07 75.08 5.5K
15:58 75.07 75.07 74.98 74.98 5.6K
15:59 75.02 75.03 74.91 75.03 50.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available