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
09:33 73.22 73.22 73.22 73.22 1.6K
09:36 72.89 72.89 72.89 72.89 0.2K
09:42 72.87 72.87 72.87 72.87 0.4K
09:45 72.90 72.96 72.80 72.80 0.8K
09:46 72.76 72.76 72.76 72.76 0.4K
09:47 72.66 72.78 72.66 72.68 1.8K
09:48 72.71 72.71 72.71 72.71 0.8K
09:49 72.47 72.61 72.44 72.44 2.3K
09:50 72.46 72.46 72.35 72.35 1.0K
09:51 72.49 72.49 72.49 72.49 1.3K
09:52 72.35 72.35 72.35 72.35 0.4K
09:53 72.41 72.41 72.41 72.41 0.1K
09:54 72.54 72.60 72.54 72.60 0.8K
09:55 72.54 72.54 72.54 72.54 0.5K
09:58 72.28 72.31 72.28 72.31 1.9K
10:00 72.09 72.09 72.09 72.08 0.2K
10:02 72.08 72.08 71.86 71.86 2.1K
10:03 72.06 72.06 72.06 72.06 0.2K
10:05 72.19 72.19 72.19 72.19 0.7K
10:06 72.31 72.31 72.31 72.31 0.5K
10:08 72.54 72.69 72.54 72.69 2.5K
10:09 72.63 72.64 72.63 72.64 1.1K
10:10 72.62 72.62 72.59 72.61 1.2K
10:12 72.68 72.68 72.66 72.66 1.9K
10:13 72.71 72.71 72.63 72.63 1.2K
10:14 72.62 72.62 72.57 72.57 0.9K
10:15 72.57 72.57 72.57 72.57 0.6K
10:16 72.45 72.45 72.45 72.45 0.2K
10:17 72.46 72.53 72.45 72.53 4.6K
10:18 72.62 72.62 72.62 72.62 0.2K
10:19 72.57 72.60 72.57 72.60 2.0K
10:21 72.60 72.60 72.60 72.60 1.3K
10:25 72.81 72.81 72.81 72.81 0.2K
10:26 72.75 72.79 72.75 72.79 1.3K
10:27 72.91 73.01 72.87 72.86 3.0K
10:31 73.02 73.02 73.01 73.01 1.4K
10:33 73.01 73.01 73.01 73.01 1.1K
10:35 73.03 73.03 73.03 73.03 0.9K
10:37 73.29 73.30 73.29 73.30 2.1K
10:38 73.36 73.36 73.36 73.36 0.6K
10:43 72.87 72.87 72.87 72.87 0.2K
10:44 72.97 72.97 72.85 72.85 2.7K
10:46 72.78 72.78 72.78 72.78 0.7K
10:49 72.75 72.75 72.75 72.75 0.5K
10:51 72.77 72.77 72.77 72.77 0.9K
10:53 72.67 72.67 72.67 72.67 0.5K
10:58 72.66 72.66 72.66 72.66 1.1K
11:01 72.75 72.75 72.75 72.75 0.2K
11:02 72.68 72.68 72.68 72.68 1.0K
11:05 72.61 72.61 72.49 72.49 3.2K
11:06 72.41 72.41 72.41 72.41 0.6K
11:07 72.44 72.48 72.39 72.47 1.9K
11:10 72.59 72.59 72.59 72.59 0.4K
11:15 72.45 72.45 72.45 72.44 0.2K
11:18 72.40 72.40 72.40 72.40 0.2K
11:19 72.33 72.40 72.33 72.40 0.5K
11:25 72.38 72.38 72.38 72.38 0.4K
11:26 72.41 72.41 72.41 72.41 0.9K
11:27 72.38 72.38 72.38 72.38 1.7K
11:32 72.33 72.33 72.33 72.33 1.4K
11:38 72.48 72.48 72.48 72.48 0.6K
11:40 72.49 72.49 72.49 72.49 0.2K
11:42 72.58 72.58 72.58 72.58 0.1K
11:43 72.58 72.58 72.58 72.58 0.2K
11:44 72.58 72.69 72.58 72.69 0.7K
11:45 72.59 72.59 72.59 72.59 1.0K
11:49 72.56 72.56 72.55 72.55 0.7K
11:50 72.58 72.58 72.58 72.58 0.4K
11:53 72.55 72.55 72.55 72.55 0.7K
11:55 72.59 72.59 72.59 72.59 0.2K
11:57 72.59 72.59 72.59 72.59 0.7K
11:58 72.57 72.57 72.57 72.57 0.3K
12:01 72.52 72.52 72.52 72.52 0.6K
12:02 72.65 72.65 72.65 72.65 0.9K
12:06 72.73 72.73 72.73 72.72 0.6K
12:11 72.69 72.69 72.69 72.69 0.5K
12:12 72.60 72.60 72.60 72.60 0.2K
12:14 72.61 72.61 72.61 72.61 1.0K
12:19 72.64 72.64 72.56 72.56 1.6K
12:23 72.66 72.66 72.66 72.66 1.7K
12:25 72.66 72.66 72.66 72.66 0.4K
12:27 72.59 72.59 72.59 72.59 0.4K
12:28 72.55 72.55 72.55 72.55 0.6K
12:32 72.53 72.53 72.53 72.53 0.4K
12:35 72.43 72.43 72.43 72.43 0.5K
12:38 72.46 72.46 72.37 72.36 0.4K
12:41 72.49 72.49 72.42 72.42 0.8K
12:42 72.40 72.40 72.40 72.40 0.5K
12:43 72.36 72.36 72.35 72.35 0.7K
12:44 72.18 72.38 72.18 72.31 4.5K
12:48 72.29 72.29 72.29 72.29 0.7K
12:49 72.24 72.24 72.24 72.24 0.3K
12:51 72.27 72.31 72.27 72.31 0.4K
12:52 72.23 72.23 72.23 72.23 0.2K
12:54 72.23 72.23 72.23 72.23 0.8K
12:56 72.22 72.22 72.22 72.22 0.2K
12:57 72.25 72.25 72.25 72.25 0.2K
13:01 72.25 72.25 72.18 72.18 1.1K
13:09 72.19 72.19 72.19 72.19 0.2K
13:12 72.20 72.20 72.20 72.20 0.2K
13:13 72.13 72.13 72.13 72.13 1.4K
13:15 72.09 72.09 72.09 72.09 0.3K
13:17 72.17 72.17 72.17 72.17 1.9K
13:20 72.18 72.18 72.17 72.17 0.9K
13:23 72.21 72.21 72.21 72.21 0.3K
13:25 72.27 72.27 72.27 72.27 1.2K
13:26 72.33 72.33 72.33 72.33 0.8K
13:27 72.29 72.29 72.29 72.29 1.3K
13:32 72.33 72.36 72.33 72.36 1.7K
13:39 72.30 72.30 72.30 72.30 0.2K
13:41 72.36 72.36 72.36 72.36 2.5K
13:47 72.41 72.41 72.41 72.41 0.4K
13:51 72.27 72.27 72.27 72.27 0.2K
13:52 72.29 72.34 72.29 72.34 1.3K
13:55 72.17 72.17 72.17 72.17 0.2K
13:59 72.18 72.22 72.18 72.22 1.1K
14:00 72.27 72.27 72.27 72.27 2.4K
14:07 72.30 72.30 72.30 72.30 1.0K
14:11 72.32 72.32 72.30 72.30 0.7K
14:14 72.33 72.33 72.33 72.33 0.3K
14:15 72.30 72.30 72.30 72.30 1.0K
14:16 72.16 72.16 72.15 72.15 0.6K
14:20 72.15 72.15 72.14 72.14 1.5K
14:21 72.08 72.15 72.08 72.15 2.7K
14:27 72.06 72.06 72.06 72.06 0.1K
14:28 72.11 72.20 72.11 72.20 2.8K
14:33 72.23 72.23 72.23 72.22 0.4K
14:35 72.19 72.19 72.19 72.19 0.4K
14:36 72.28 72.30 72.28 72.30 0.4K
14:37 72.25 72.25 72.25 72.25 0.6K
14:38 72.25 72.25 72.25 72.25 0.4K
14:40 72.24 72.24 72.24 72.24 0.8K
14:45 72.25 72.25 72.23 72.23 1.0K
14:47 72.25 72.25 72.22 72.25 0.4K
14:48 72.25 72.25 72.25 72.25 0.1K
14:49 72.22 72.22 72.12 72.12 6.1K
14:50 72.10 72.11 72.10 72.11 1.0K
14:51 72.13 72.13 72.13 72.13 0.4K
14:53 72.12 72.12 72.12 72.12 0.6K
14:54 72.15 72.15 72.15 72.15 1.5K
14:57 72.22 72.22 72.22 72.22 0.8K
14:59 72.24 72.24 72.24 72.24 0.2K
15:00 72.24 72.25 72.24 72.25 1.2K
15:02 72.26 72.29 72.26 72.29 0.6K
15:03 72.31 72.39 72.31 72.37 1.0K
15:04 72.35 72.35 72.35 72.35 1.3K
15:07 72.29 72.29 72.29 72.29 0.5K
15:08 72.29 72.29 72.29 72.29 0.3K
15:10 72.23 72.29 72.23 72.29 1.2K
15:11 72.29 72.29 72.23 72.23 0.8K
15:15 72.29 72.29 72.29 72.29 0.9K
15:21 72.32 72.32 72.31 72.31 2.8K
15:22 72.29 72.38 72.29 72.36 2.1K
15:23 72.44 72.44 72.42 72.42 4.5K
15:26 72.46 72.46 72.46 72.46 0.3K
15:27 72.47 72.47 72.47 72.47 0.6K
15:28 72.47 72.47 72.46 72.46 1.5K
15:29 72.44 72.44 72.44 72.44 0.3K
15:30 72.43 72.43 72.41 72.41 2.3K
15:31 72.36 72.36 72.35 72.35 1.7K
15:32 72.37 72.37 72.37 72.37 0.5K
15:33 72.43 72.43 72.39 72.43 2.8K
15:34 72.44 72.44 72.44 72.44 2.0K
15:37 72.48 72.48 72.48 72.48 1.5K
15:40 72.44 72.44 72.44 72.44 0.6K
15:41 72.45 72.46 72.45 72.44 1.9K
15:42 72.44 72.44 72.44 72.44 0.3K
15:43 72.46 72.46 72.46 72.46 0.3K
15:44 72.45 72.48 72.44 72.44 3.5K
15:45 72.44 72.44 72.42 72.42 1.6K
15:46 72.40 72.42 72.37 72.42 2.5K
15:47 72.37 72.37 72.33 72.33 2.5K
15:48 72.33 72.35 72.33 72.35 1.6K
15:49 72.35 72.45 72.35 72.45 3.1K
15:50 72.43 72.43 72.40 72.41 3.2K
15:51 72.38 72.42 72.38 72.42 2.7K
15:52 72.45 72.45 72.45 72.44 1.3K
15:53 72.46 72.47 72.46 72.47 2.3K
15:54 72.46 72.46 72.27 72.42 18.5K
15:55 72.41 72.45 72.40 72.40 6.9K
15:56 72.32 72.38 72.32 72.37 4.1K
15:57 72.32 72.37 72.32 72.36 3.2K
15:58 72.37 72.37 72.29 72.29 6.8K
15:59 72.41 72.53 72.32 72.53 769.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available