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
09:39 74.64 74.64 74.64 74.64 3.5K
09:48 74.97 74.97 74.97 74.97 0.4K
09:50 74.97 74.97 74.97 74.97 0.7K
09:52 75.17 75.17 75.17 75.17 0.3K
09:55 75.02 75.16 75.02 75.16 3.0K
09:58 75.02 75.02 75.02 75.02 0.5K
09:59 75.16 75.16 75.16 75.16 0.3K
10:00 75.10 75.10 75.10 75.10 2.1K
10:01 75.16 75.17 75.11 75.11 1.8K
10:03 75.32 75.32 75.27 75.28 1.1K
10:04 75.02 75.02 75.02 75.02 2.2K
10:12 74.81 74.81 74.81 74.81 1.1K
10:16 74.59 74.59 74.59 74.59 0.2K
10:17 74.58 74.58 74.58 74.58 1.2K
10:25 74.47 74.47 74.47 74.47 0.6K
10:27 74.47 74.47 74.31 74.31 1.5K
10:36 74.22 74.22 74.22 74.22 0.3K
10:38 74.31 74.31 74.31 74.31 0.4K
10:39 74.23 74.28 74.23 74.28 0.8K
10:40 74.36 74.36 74.36 74.36 0.6K
10:41 74.47 74.47 74.47 74.47 0.3K
10:43 74.54 74.54 74.54 74.54 2.9K
10:47 74.51 74.64 74.51 74.64 1.6K
10:52 74.75 74.75 74.75 74.75 2.0K
10:53 74.61 74.61 74.61 74.61 0.7K
11:02 74.32 74.32 74.32 74.32 0.6K
11:06 74.36 74.36 74.36 74.36 0.3K
11:08 74.17 74.17 74.17 74.17 0.7K
11:14 74.07 74.07 74.07 74.07 0.2K
11:16 74.06 74.06 74.06 74.06 1.8K
11:22 74.22 74.22 74.22 74.22 0.7K
11:27 74.22 74.22 74.22 74.22 0.4K
11:35 74.18 74.18 74.18 74.18 0.9K
11:40 74.02 74.04 74.02 74.04 3.0K
11:42 73.88 73.88 73.88 73.88 2.1K
11:49 73.74 73.75 73.74 73.75 1.4K
11:52 73.67 73.67 73.67 73.67 0.6K
11:55 73.63 73.73 73.63 73.73 0.3K
11:57 73.79 73.79 73.79 73.79 0.2K
12:00 73.66 73.66 73.66 73.66 0.1K
12:02 73.69 73.69 73.69 73.69 0.3K
12:03 73.68 73.68 73.68 73.68 1.4K
12:11 73.46 73.49 73.46 73.49 0.7K
12:14 73.50 73.50 73.50 73.50 0.7K
12:19 73.39 73.48 73.39 73.43 1.5K
12:20 73.47 73.47 73.39 73.39 1.1K
12:23 73.28 73.28 73.28 73.28 0.9K
12:26 73.40 73.40 73.40 73.40 2.0K
12:36 73.50 73.50 73.50 73.50 0.5K
12:39 73.48 73.48 73.48 73.47 0.2K
12:43 73.39 73.39 73.39 73.39 0.6K
12:46 73.45 73.45 73.45 73.45 0.1K
12:47 73.44 73.44 73.44 73.44 0.3K
12:52 73.43 73.43 73.43 73.43 0.4K
12:57 73.48 73.48 73.48 73.48 1.5K
13:07 73.52 73.52 73.45 73.44 1.6K
13:08 73.47 73.47 73.47 73.47 0.1K
13:10 73.54 73.54 73.54 73.54 0.9K
13:19 73.50 73.50 73.50 73.50 0.1K
13:22 73.45 73.45 73.36 73.36 2.8K
13:25 73.47 73.47 73.47 73.47 2.4K
13:31 73.39 73.39 73.39 73.39 0.7K
13:33 73.44 73.44 73.44 73.44 0.5K
13:37 73.53 73.53 73.53 73.53 0.4K
13:39 73.54 73.54 73.54 73.54 1.4K
13:48 73.44 73.44 73.44 73.44 0.2K
13:50 73.46 73.46 73.46 73.46 0.3K
13:53 73.52 73.52 73.52 73.52 2.3K
14:04 73.54 73.54 73.46 73.46 0.9K
14:06 73.45 73.45 73.45 73.45 0.5K
14:11 73.64 73.64 73.64 73.64 1.0K
14:21 73.57 73.57 73.57 73.57 0.6K
14:26 73.65 73.65 73.65 73.65 0.2K
14:30 73.57 73.66 73.57 73.57 1.5K
14:31 73.56 73.56 73.56 73.56 0.6K
14:35 73.65 73.65 73.65 73.65 0.6K
14:36 73.68 73.68 73.68 73.68 0.7K
14:39 73.73 73.73 73.73 73.72 0.8K
14:44 73.72 73.72 73.72 73.72 0.7K
14:48 73.85 73.90 73.85 73.90 1.9K
14:53 73.91 73.91 73.87 73.87 1.4K
14:56 73.93 73.93 73.93 73.93 0.4K
14:58 73.92 73.92 73.92 73.92 0.6K
15:00 73.91 73.91 73.91 73.91 0.7K
15:01 73.96 73.96 73.96 73.96 0.7K
15:02 73.93 73.93 73.93 73.93 0.4K
15:06 73.87 73.87 73.87 73.87 1.6K
15:07 73.75 73.82 73.74 73.82 1.7K
15:08 73.87 73.87 73.87 73.87 0.1K
15:09 73.87 73.87 73.86 73.86 0.7K
15:12 73.79 73.79 73.75 73.75 1.1K
15:14 73.66 73.66 73.63 73.63 0.5K
15:16 73.61 73.61 73.61 73.61 0.4K
15:18 73.58 73.58 73.58 73.58 0.8K
15:21 73.52 73.52 73.52 73.52 0.3K
15:22 73.53 73.53 73.53 73.53 0.4K
15:25 73.56 73.56 73.56 73.56 0.2K
15:26 73.53 73.53 73.53 73.53 0.4K
15:27 73.53 73.53 73.53 73.53 0.2K
15:30 73.49 73.57 73.49 73.57 1.8K
15:31 73.61 73.61 73.61 73.61 0.8K
15:32 73.65 73.65 73.65 73.65 0.6K
15:33 73.65 73.65 73.65 73.65 0.5K
15:34 73.71 73.71 73.65 73.65 0.6K
15:37 73.67 73.67 73.67 73.67 1.2K
15:40 73.62 73.62 73.62 73.62 1.0K
15:41 73.58 73.58 73.58 73.58 1.0K
15:43 73.61 73.61 73.61 73.61 1.2K
15:46 73.47 73.49 73.47 73.49 1.2K
15:47 73.45 73.45 73.45 73.44 3.4K
15:49 73.37 73.51 73.37 73.51 1.8K
15:50 73.58 73.65 73.58 73.65 2.3K
15:51 73.71 73.71 73.71 73.71 0.4K
15:52 73.70 73.70 73.63 73.63 2.1K
15:53 73.69 73.69 73.69 73.69 0.5K
15:54 73.69 73.69 73.61 73.62 3.0K
15:55 73.54 73.54 73.54 73.54 1.3K
15:56 73.46 73.46 73.45 73.45 2.2K
15:57 73.45 73.46 73.45 73.46 0.9K
15:58 73.43 73.46 73.39 73.43 5.5K
15:59 73.49 73.59 73.47 73.59 70.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available