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
09:38 72.49 72.49 72.49 72.49 3.0K
09:39 72.60 72.60 72.60 72.60 0.9K
09:52 72.33 72.33 72.33 72.33 0.3K
09:54 73.05 73.05 72.71 72.71 2.7K
09:55 72.58 72.58 72.58 72.58 0.4K
09:56 72.32 72.32 72.32 72.32 0.6K
09:57 72.19 72.19 72.19 72.19 0.2K
10:00 71.95 71.95 71.95 71.95 0.8K
10:01 72.57 72.57 72.57 72.57 2.0K
10:12 72.20 72.20 72.20 72.20 0.9K
10:16 72.35 72.35 72.35 72.35 0.2K
10:17 72.21 72.21 72.21 72.21 0.5K
10:20 72.12 72.12 72.12 72.12 0.2K
10:21 72.15 72.15 72.15 72.15 0.4K
10:23 72.39 72.39 72.39 72.39 1.2K
10:29 72.43 72.43 72.43 72.43 2.8K
10:31 72.21 72.21 72.21 72.21 0.2K
10:33 72.13 72.13 72.13 72.13 0.7K
10:38 72.20 72.20 72.20 72.20 0.6K
10:41 72.29 72.29 72.29 72.29 0.3K
10:43 72.31 72.31 72.31 72.31 0.7K
10:45 72.40 72.40 72.40 72.40 0.7K
10:46 72.33 72.33 72.33 72.33 1.1K
10:54 72.26 72.26 72.26 72.26 0.7K
10:56 72.41 72.41 72.41 72.41 1.8K
11:06 72.47 72.47 72.47 72.47 0.8K
11:07 72.55 72.55 72.55 72.55 0.5K
11:08 72.63 72.63 72.63 72.63 0.3K
11:10 72.55 72.55 72.55 72.55 1.1K
11:13 72.78 72.79 72.78 72.79 0.8K
11:14 72.68 72.68 72.68 72.68 0.7K
11:20 72.81 72.81 72.81 72.81 0.1K
11:21 72.68 72.80 72.68 72.80 1.6K
11:25 73.01 73.01 73.01 73.01 0.5K
11:27 73.14 73.14 73.14 73.14 1.2K
11:37 73.00 73.00 73.00 73.00 0.2K
11:39 72.92 72.92 72.92 72.92 1.0K
11:40 72.98 72.98 72.98 72.97 0.7K
11:42 73.19 73.19 73.19 73.19 0.3K
11:44 73.12 73.12 73.12 73.12 0.2K
11:45 73.01 73.05 73.01 73.05 1.2K
11:50 72.86 72.86 72.86 72.86 0.4K
11:55 73.02 73.02 73.02 73.02 0.1K
11:56 73.02 73.02 73.02 73.02 0.4K
11:57 72.92 72.92 72.92 72.92 1.0K
12:05 72.95 72.95 72.95 72.95 0.3K
12:07 72.89 72.89 72.89 72.89 0.9K
12:08 72.81 72.81 72.81 72.81 0.2K
12:10 72.88 72.88 72.88 72.88 1.5K
12:13 72.92 72.94 72.92 72.94 1.4K
12:19 72.87 72.87 72.87 72.87 0.5K
12:21 72.93 72.93 72.93 72.93 0.1K
12:23 72.93 72.93 72.88 72.88 1.4K
12:27 72.90 72.90 72.90 72.90 0.6K
12:29 72.90 72.90 72.90 72.90 0.9K
12:30 72.88 72.88 72.88 72.88 0.3K
12:31 72.88 72.88 72.88 72.88 1.7K
12:33 72.93 72.93 72.93 72.93 1.1K
12:39 73.10 73.12 73.09 73.12 1.7K
12:44 73.13 73.13 73.13 73.13 0.1K
12:45 73.09 73.09 73.09 73.09 0.3K
12:46 73.08 73.08 73.08 73.08 0.5K
12:47 73.10 73.10 73.10 73.10 0.7K
12:49 73.18 73.18 73.18 73.18 0.3K
12:51 73.09 73.09 73.09 73.08 2.6K
12:54 73.03 73.03 73.02 73.02 0.9K
12:55 72.94 72.94 72.94 72.94 1.0K
12:56 72.94 72.94 72.94 72.94 0.8K
12:57 72.87 72.87 72.87 72.87 0.3K
12:58 72.95 72.95 72.95 72.95 0.2K
12:59 72.95 73.09 72.95 73.09 4.0K
13:00 73.07 73.07 73.07 73.07 0.5K
13:04 73.11 73.11 73.11 73.11 0.7K
13:07 73.11 73.11 73.11 73.11 0.2K
13:08 73.11 73.16 73.11 73.16 0.6K
13:09 73.22 73.22 73.22 73.22 0.2K
13:12 73.23 73.23 73.23 73.23 0.3K
13:15 73.16 73.16 73.16 73.16 0.5K
13:19 73.22 73.22 73.22 73.22 0.4K
13:23 73.17 73.17 73.17 73.17 0.9K
13:24 73.15 73.15 73.15 73.15 0.8K
13:26 73.17 73.17 73.08 73.08 1.6K
13:28 73.02 73.02 73.02 73.02 0.8K
13:31 73.09 73.09 73.09 73.08 0.3K
13:34 73.10 73.10 73.03 73.03 0.8K
13:42 73.03 73.03 73.03 73.03 0.2K
13:44 73.03 73.03 73.03 73.03 0.3K
13:46 73.07 73.07 73.07 73.07 0.2K
13:47 73.10 73.10 73.10 73.10 0.9K
13:48 73.08 73.08 73.07 73.07 1.1K
13:51 73.06 73.06 73.04 73.04 1.5K
13:52 73.05 73.07 73.05 73.07 0.4K
13:53 73.07 73.07 73.05 73.05 6.0K
13:54 73.02 73.10 73.02 73.10 1.4K
13:55 73.06 73.06 73.00 73.00 2.1K
13:56 73.02 73.02 73.02 73.02 0.4K
13:58 72.92 72.92 72.92 72.92 1.2K
14:01 72.98 72.98 72.98 72.98 1.1K
14:05 72.89 72.89 72.89 72.89 2.2K
14:13 72.78 72.89 72.78 72.89 1.2K
14:18 72.77 72.77 72.77 72.77 1.2K
14:23 72.67 72.74 72.67 72.74 1.2K
14:24 72.71 72.71 72.71 72.71 0.3K
14:25 72.70 72.70 72.70 72.70 0.4K
14:29 72.75 72.76 72.75 72.76 0.6K
14:30 72.76 72.79 72.76 72.78 1.8K
14:31 72.89 73.02 72.89 73.02 4.6K
14:40 73.17 73.17 73.17 73.17 1.4K
14:53 73.16 73.16 73.16 73.16 0.5K
14:54 73.21 73.21 73.21 73.21 0.5K
14:58 73.21 73.21 73.10 73.10 0.5K
14:59 73.10 73.10 73.10 73.10 1.2K
15:03 73.07 73.07 73.07 73.07 2.4K
15:10 73.05 73.05 73.03 73.03 1.7K
15:15 73.03 73.03 73.03 73.03 0.4K
15:16 72.98 72.98 72.98 72.98 2.8K
15:18 73.16 73.16 73.16 73.16 0.9K
15:19 73.17 73.17 73.17 73.17 0.5K
15:21 73.13 73.13 73.13 73.13 1.4K
15:23 73.12 73.12 73.12 73.11 0.3K
15:25 73.09 73.09 73.09 73.09 1.2K
15:29 73.07 73.07 73.07 73.07 1.6K
15:31 72.98 72.98 72.98 72.98 1.3K
15:36 72.98 72.98 72.98 72.98 1.1K
15:37 72.94 72.94 72.94 72.94 1.1K
15:39 72.88 72.88 72.88 72.88 0.7K
15:40 72.89 72.92 72.89 72.92 1.8K
15:42 73.03 73.03 73.03 73.03 2.6K
15:45 73.17 73.17 73.17 73.17 1.6K
15:49 73.24 73.24 73.24 73.24 0.5K
15:50 73.19 73.19 73.15 73.15 3.4K
15:51 73.16 73.16 73.16 73.16 1.3K
15:52 73.19 73.19 73.19 73.19 1.8K
15:53 73.08 73.08 73.08 73.08 1.6K
15:54 73.01 73.02 72.96 73.01 1.8K
15:55 72.92 72.95 72.91 72.91 2.5K
15:56 72.85 72.92 72.85 72.85 3.2K
15:57 72.93 72.96 72.93 72.93 5.3K
15:58 72.94 72.95 72.94 72.95 2.0K
15:59 72.93 72.93 72.82 72.88 60.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available