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
09:30 74.15 74.20 74.15 74.19 3.1K
09:41 74.29 74.29 74.29 74.29 1.1K
09:46 74.39 74.39 74.39 74.39 0.2K
09:49 74.39 74.50 74.39 74.50 0.5K
09:51 74.47 74.47 74.47 74.47 0.5K
09:56 74.58 74.58 74.58 74.58 0.4K
09:57 74.36 74.36 74.36 74.36 0.6K
09:58 74.37 74.37 74.31 74.31 1.0K
10:01 74.02 74.14 74.02 74.14 1.0K
10:06 74.13 74.13 73.92 74.07 9.6K
10:07 74.01 74.01 74.01 74.01 0.3K
10:08 73.99 73.99 73.99 73.99 1.0K
10:09 74.08 74.08 74.08 74.08 0.2K
10:10 73.89 74.00 73.89 73.99 1.2K
10:11 73.99 74.02 73.99 74.02 0.2K
10:12 73.99 73.99 73.99 73.99 0.3K
10:15 73.77 73.77 73.77 73.77 0.2K
10:18 73.81 73.81 73.81 73.81 0.5K
10:20 73.66 73.66 73.66 73.66 0.2K
10:21 73.48 73.48 73.48 73.47 1.7K
10:24 73.42 73.42 73.42 73.42 0.1K
10:26 73.68 73.68 73.68 73.68 0.4K
10:29 73.51 73.81 73.51 73.81 5.5K
10:30 73.64 73.91 73.64 73.83 3.7K
10:31 73.82 73.82 73.82 73.82 3.1K
10:34 73.73 73.82 73.73 73.82 0.7K
10:40 73.76 73.76 73.76 73.76 0.2K
10:41 73.92 73.92 73.92 73.92 0.1K
10:43 73.86 73.86 73.86 73.86 0.6K
10:48 73.84 73.84 73.84 73.84 1.4K
10:53 74.09 74.09 74.09 74.09 0.2K
10:54 73.94 73.94 73.94 73.94 0.8K
10:57 74.10 74.10 74.10 74.10 0.2K
10:58 74.01 74.01 74.01 74.01 0.5K
10:59 74.07 74.09 74.01 74.01 1.0K
11:00 73.83 73.83 73.83 73.83 2.5K
11:01 73.90 73.90 73.90 73.90 4.2K
11:02 73.82 73.82 73.68 73.68 2.4K
11:03 73.59 73.59 73.59 73.59 0.1K
11:04 73.70 73.70 73.70 73.70 2.2K
11:05 73.62 73.73 73.62 73.73 1.4K
11:09 73.82 73.82 73.81 73.81 1.6K
11:11 73.85 73.85 73.64 73.64 2.9K
11:13 73.74 73.74 73.74 73.74 0.9K
11:17 73.80 73.80 73.80 73.80 0.3K
11:19 73.82 73.82 73.82 73.82 0.3K
11:24 73.68 73.68 73.68 73.68 0.6K
11:25 73.69 73.69 73.69 73.69 0.9K
11:31 73.50 73.50 73.50 73.50 1.5K
11:32 73.54 73.54 73.54 73.54 1.3K
11:36 73.49 73.49 73.48 73.48 1.0K
11:38 73.67 73.67 73.67 73.67 0.3K
11:39 73.47 73.47 73.47 73.47 0.5K
11:40 73.65 73.65 73.65 73.65 0.6K
11:41 73.66 73.66 73.66 73.66 1.6K
11:42 73.74 73.74 73.74 73.74 0.6K
11:43 73.64 73.72 73.64 73.72 0.7K
11:45 73.71 73.73 73.71 73.73 0.9K
11:46 73.73 73.73 73.56 73.56 4.0K
11:48 73.48 73.48 73.46 73.46 0.3K
11:49 73.40 73.45 73.40 73.45 1.9K
11:51 73.57 73.57 73.57 73.57 0.7K
11:54 73.44 73.53 73.44 73.53 0.6K
11:56 73.58 73.58 73.58 73.58 0.5K
11:57 73.65 73.65 73.65 73.65 0.3K
12:00 73.47 73.62 73.47 73.62 0.9K
12:01 73.62 73.62 73.62 73.61 0.5K
12:02 73.52 73.54 73.52 73.54 0.4K
12:03 73.62 73.62 73.62 73.61 0.7K
12:04 73.62 73.62 73.62 73.62 0.2K
12:07 73.46 73.62 73.46 73.61 0.9K
12:08 73.52 73.52 73.52 73.52 0.7K
12:10 73.63 73.65 73.63 73.65 1.8K
12:11 73.66 73.68 73.66 73.68 4.2K
12:12 73.74 73.74 73.68 73.68 1.7K
12:13 73.68 73.68 73.68 73.68 0.3K
12:14 73.80 73.80 73.80 73.80 1.4K
12:15 73.75 73.79 73.75 73.79 1.7K
12:17 73.81 73.81 73.80 73.80 1.1K
12:20 73.64 73.64 73.62 73.62 1.0K
12:21 73.63 73.63 73.63 73.63 0.6K
12:23 73.64 73.64 73.64 73.64 1.3K
12:24 73.64 73.64 73.64 73.64 2.3K
12:27 73.29 73.29 73.18 73.18 1.6K
12:29 73.09 73.14 73.09 73.14 1.1K
12:34 72.92 73.03 72.92 73.03 0.7K
12:36 72.99 72.99 72.99 72.99 0.4K
12:37 73.05 73.05 73.05 73.05 1.0K
12:38 72.97 72.99 72.97 72.99 1.0K
12:41 73.06 73.06 73.06 73.06 0.8K
12:44 73.08 73.08 73.08 73.08 0.5K
12:47 72.90 72.95 72.90 72.95 0.5K
12:48 72.92 72.92 72.92 72.92 0.6K
12:50 72.77 72.77 72.77 72.77 1.0K
12:57 72.94 72.94 72.94 72.94 0.7K
13:00 72.85 72.85 72.85 72.85 0.3K
13:01 72.75 72.75 72.75 72.75 0.8K
13:08 72.58 72.58 72.58 72.58 0.7K
13:12 72.42 72.42 72.42 72.42 1.2K
13:14 72.32 72.35 72.32 72.35 2.4K
13:22 72.35 72.35 72.35 72.35 0.2K
13:24 72.35 72.35 72.35 72.35 0.3K
13:25 72.35 72.35 72.24 72.28 1.8K
13:26 72.33 72.33 72.33 72.33 10.5K
13:27 72.31 72.31 72.31 72.31 0.8K
13:30 72.40 72.40 72.36 72.36 0.9K
13:31 72.31 72.31 72.31 72.31 1.5K
13:39 72.38 72.38 72.38 72.38 0.2K
13:40 72.38 72.38 72.28 72.28 1.4K
13:41 72.29 72.29 72.29 72.29 1.2K
13:43 72.33 72.33 72.33 72.33 1.1K
13:55 72.30 72.31 72.30 72.31 1.1K
13:59 72.33 72.33 72.33 72.33 0.7K
14:00 72.29 72.29 72.29 72.29 0.1K
14:02 72.29 72.29 72.29 72.29 0.4K
14:03 72.28 72.28 72.25 72.25 1.9K
14:06 72.36 72.36 72.35 72.35 0.7K
14:07 72.31 72.31 72.31 72.31 0.2K
14:08 72.29 72.29 72.29 72.29 0.1K
14:09 72.30 72.32 72.24 72.32 1.0K
14:12 72.29 72.29 72.29 72.29 0.3K
14:13 72.29 72.29 72.28 72.28 0.4K
14:14 72.27 72.27 72.27 72.27 0.2K
14:15 72.23 72.23 72.23 72.22 0.7K
14:17 72.23 72.26 72.23 72.26 2.9K
14:30 72.42 72.42 72.39 72.39 0.9K
14:31 72.41 72.41 72.41 72.41 0.2K
14:32 72.42 72.42 72.42 72.42 0.2K
14:33 72.38 72.38 72.38 72.38 0.2K
14:34 72.38 72.38 72.38 72.38 0.6K
14:35 72.38 72.38 72.38 72.38 1.0K
14:39 72.32 72.32 72.32 72.32 0.8K
14:44 72.27 72.27 72.27 72.27 0.6K
14:46 72.20 72.20 72.09 72.09 1.9K
14:47 72.12 72.12 72.02 72.02 0.2K
14:48 72.19 72.19 72.19 72.19 1.0K
14:54 72.14 72.14 72.14 72.14 0.4K
14:57 72.13 72.13 72.03 72.03 0.9K
14:59 72.05 72.05 71.98 71.98 2.1K
15:00 72.04 72.04 72.04 72.04 0.4K
15:03 72.13 72.13 72.13 72.13 1.1K
15:08 72.16 72.16 72.16 72.16 0.3K
15:10 72.18 72.21 72.18 72.21 0.9K
15:11 72.21 72.21 72.21 72.21 1.2K
15:12 72.24 72.24 72.24 72.24 0.4K
15:14 72.21 72.21 72.18 72.18 0.4K
15:15 72.21 72.21 72.16 72.16 0.6K
15:16 72.22 72.22 72.22 72.22 0.4K
15:18 72.24 72.24 72.20 72.19 0.8K
15:19 72.17 72.17 72.17 72.17 0.4K
15:21 72.19 72.24 72.19 72.24 1.2K
15:23 72.21 72.21 72.21 72.21 0.2K
15:25 72.30 72.30 72.30 72.30 0.9K
15:28 72.36 72.36 72.36 72.36 0.4K
15:29 72.29 72.36 72.29 72.36 0.6K
15:30 72.37 72.37 72.37 72.37 0.9K
15:31 72.47 72.47 72.47 72.47 1.2K
15:32 72.44 72.44 72.44 72.44 1.1K
15:34 72.49 72.49 72.49 72.49 0.3K
15:35 72.49 72.49 72.44 72.44 3.2K
15:36 72.40 72.41 72.38 72.38 4.2K
15:39 72.27 72.27 72.27 72.27 2.0K
15:40 72.20 72.29 72.20 72.29 6.8K
15:42 72.43 72.43 72.43 72.43 0.8K
15:43 72.43 72.43 72.43 72.43 0.7K
15:44 72.49 72.51 72.49 72.49 2.5K
15:45 72.58 72.58 72.53 72.53 3.4K
15:46 72.53 72.58 72.53 72.58 3.5K
15:47 72.58 72.60 72.58 72.60 2.7K
15:48 72.60 72.69 72.60 72.65 7.3K
15:49 72.66 72.67 72.61 72.67 1.7K
15:50 72.69 72.69 72.64 72.64 1.7K
15:51 72.68 72.74 72.68 72.71 3.3K
15:52 72.70 72.76 72.68 72.72 1.5K
15:53 72.72 72.72 72.72 72.72 0.3K
15:54 72.72 72.74 72.72 72.72 0.9K
15:55 72.71 72.71 72.63 72.71 13.0K
15:56 72.76 72.76 72.76 72.76 2.5K
15:57 72.74 72.74 72.74 72.74 0.4K
15:58 72.71 72.71 72.64 72.64 6.9K
15:59 72.56 72.68 72.55 72.68 92.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available