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 72.86 72.86 72.86 72.86 2.0K
09:40 73.39 73.39 73.39 73.39 0.2K
09:46 73.75 74.15 73.75 74.15 1.3K
09:48 73.96 73.96 73.81 73.81 1.2K
09:50 73.84 73.84 73.84 73.84 0.1K
09:54 73.67 73.67 73.67 73.67 0.5K
10:00 73.71 73.71 73.71 73.71 0.3K
10:03 73.72 73.72 73.72 73.72 0.4K
10:06 74.18 74.18 73.76 73.76 1.5K
10:07 74.10 74.10 74.10 74.10 0.2K
10:10 74.10 74.10 73.93 73.98 1.5K
10:15 73.69 73.69 73.69 73.69 0.1K
10:16 73.67 73.67 73.67 73.67 0.3K
10:17 73.71 73.71 73.71 73.71 0.2K
10:19 73.43 73.43 73.43 73.43 0.2K
10:21 73.61 73.82 73.54 73.70 7.1K
10:23 73.69 73.69 73.69 73.69 0.2K
10:24 73.74 73.74 73.68 73.69 0.9K
10:25 73.69 73.69 73.69 73.69 0.4K
10:27 73.61 73.62 73.57 73.57 0.7K
10:28 73.49 73.49 73.49 73.49 0.3K
10:29 73.49 73.49 73.49 73.49 0.4K
10:31 73.49 73.55 73.49 73.55 0.3K
10:33 73.49 73.69 73.49 73.62 1.6K
10:34 73.40 73.40 73.40 73.40 0.2K
10:35 73.36 73.47 73.36 73.47 0.7K
10:37 73.31 73.31 73.31 73.31 0.1K
10:39 73.24 73.24 73.24 73.24 0.4K
10:40 73.39 73.40 73.28 73.28 0.8K
10:43 73.12 73.12 73.12 73.12 0.2K
10:45 73.23 73.23 73.23 73.23 2.2K
10:47 73.22 73.37 73.22 73.27 1.1K
10:48 73.25 73.25 73.25 73.25 0.1K
10:49 73.25 73.25 73.25 73.25 0.1K
10:51 73.37 73.52 73.34 73.40 2.0K
10:52 73.44 73.52 73.44 73.52 1.8K
10:53 73.44 73.48 73.44 73.48 1.1K
10:54 73.48 73.50 73.46 73.50 2.9K
10:55 73.54 73.54 73.50 73.50 0.2K
10:56 73.50 73.64 73.46 73.52 3.4K
10:57 73.59 73.59 73.59 73.59 0.1K
10:58 73.55 73.57 73.53 73.57 2.2K
10:59 73.61 73.72 73.47 73.47 13.1K
11:00 73.47 73.48 73.41 73.41 2.0K
11:01 73.54 73.54 73.52 73.54 1.1K
11:02 73.61 73.61 73.60 73.60 0.5K
11:05 73.49 73.49 73.49 73.49 0.3K
11:06 73.44 73.44 73.38 73.38 0.5K
11:10 73.40 73.40 73.40 73.40 0.3K
11:13 73.44 73.44 73.44 73.44 0.3K
11:15 73.45 73.45 73.45 73.45 0.2K
11:17 73.49 73.69 73.49 73.69 2.8K
11:18 73.70 73.78 73.70 73.78 0.5K
11:20 73.93 73.93 73.93 73.93 0.3K
11:21 73.81 73.94 73.80 73.94 4.2K
11:22 74.06 74.16 74.03 74.16 2.3K
11:23 74.03 74.06 74.03 74.06 1.2K
11:24 74.06 74.06 74.06 74.06 0.2K
11:25 74.07 74.13 73.98 74.02 4.7K
11:26 73.95 74.01 73.85 73.95 2.6K
11:32 73.67 73.67 73.67 73.67 0.1K
11:34 73.75 73.75 73.75 73.75 1.1K
11:35 73.78 73.78 73.78 73.78 0.2K
11:40 73.73 73.73 73.73 73.73 0.1K
11:41 73.73 73.73 73.73 73.73 0.2K
11:44 73.73 73.73 73.73 73.73 0.1K
11:46 73.62 73.62 73.59 73.59 0.8K
11:47 73.60 73.60 73.60 73.60 0.2K
11:49 73.53 73.60 73.53 73.60 0.3K
11:52 73.57 73.57 73.53 73.53 0.6K
11:53 73.53 73.53 73.53 73.53 0.3K
11:54 73.54 73.54 73.47 73.47 1.3K
11:55 73.48 73.48 73.48 73.48 0.2K
11:56 73.48 73.48 73.48 73.48 0.1K
11:58 73.54 73.58 73.54 73.56 0.9K
11:59 73.59 73.62 73.56 73.62 1.9K
12:00 73.55 73.57 73.53 73.53 1.2K
12:03 73.56 73.59 73.52 73.52 1.1K
12:04 73.47 73.47 73.47 73.47 0.4K
12:12 73.24 73.24 73.24 73.24 0.1K
12:13 73.26 73.26 73.26 73.26 0.3K
12:14 73.22 73.22 73.22 73.22 0.1K
12:17 73.16 73.16 73.16 73.16 0.2K
12:19 73.04 73.04 73.04 73.04 0.3K
12:20 73.00 73.00 73.00 73.00 0.3K
12:23 73.08 73.12 73.08 73.11 3.5K
12:24 73.09 73.09 73.09 73.09 0.1K
12:26 73.02 73.12 73.02 73.12 1.3K
12:27 73.16 73.22 73.12 73.12 0.5K
12:28 73.12 73.12 73.12 73.12 0.2K
12:31 73.10 73.12 73.10 73.12 0.3K
12:33 73.12 73.12 73.12 73.12 0.5K
12:35 73.12 73.12 73.12 73.12 0.1K
12:37 73.03 73.03 73.03 73.03 0.1K
12:38 73.12 73.12 73.12 73.12 0.1K
12:40 73.13 73.13 73.13 73.13 0.2K
12:42 73.06 73.12 73.03 73.12 2.0K
12:43 73.10 73.10 73.10 73.10 0.6K
12:44 73.02 73.10 73.02 73.10 0.4K
12:47 73.04 73.11 73.03 73.03 0.5K
12:48 73.04 73.11 73.04 73.11 0.6K
12:50 73.02 73.04 72.94 72.94 0.7K
12:52 72.91 72.92 72.91 72.91 0.8K
12:55 72.83 72.83 72.83 72.83 0.2K
12:56 72.81 72.81 72.81 72.81 0.4K
12:58 72.86 72.86 72.86 72.86 0.8K
12:59 72.86 73.01 72.86 73.01 1.7K
13:00 72.93 72.93 72.93 72.93 0.2K
13:01 73.01 73.01 72.89 72.89 0.7K
13:02 72.83 72.83 72.83 72.83 0.4K
13:04 72.88 72.88 72.88 72.88 0.1K
13:06 72.82 72.82 72.82 72.82 0.2K
13:07 72.83 72.83 72.83 72.83 0.4K
13:08 72.88 72.89 72.87 72.87 0.5K
13:10 72.78 72.78 72.71 72.71 0.7K
13:11 72.65 72.65 72.65 72.65 0.1K
13:13 72.65 72.66 72.65 72.66 0.2K
13:16 72.65 72.65 72.65 72.65 0.2K
13:19 72.66 72.66 72.65 72.65 0.3K
13:20 72.65 72.65 72.65 72.65 0.3K
13:22 72.67 72.67 72.67 72.67 0.3K
13:23 72.76 72.77 72.72 72.77 1.5K
13:24 72.69 72.69 72.69 72.69 0.1K
13:26 72.67 72.75 72.67 72.75 0.2K
13:30 72.67 72.68 72.66 72.66 1.5K
13:32 72.59 72.59 72.59 72.59 0.3K
13:33 72.59 72.63 72.59 72.59 0.5K
13:35 72.58 72.58 72.58 72.58 0.7K
13:37 72.45 72.55 72.45 72.55 1.0K
13:38 72.35 72.35 72.35 72.35 0.6K
13:39 72.44 72.44 72.44 72.44 0.1K
13:43 72.41 72.41 72.41 72.41 0.2K
13:45 72.40 72.47 72.39 72.42 2.7K
13:46 72.49 72.49 72.41 72.41 1.7K
13:47 72.53 72.53 72.53 72.53 0.1K
13:50 72.42 72.52 72.42 72.52 0.4K
13:51 72.52 72.52 72.52 72.52 0.1K
13:52 72.45 72.45 72.45 72.45 0.4K
13:53 72.62 72.62 72.62 72.62 0.3K
13:54 72.57 72.57 72.55 72.55 1.2K
13:56 72.50 72.50 72.50 72.50 0.1K
13:57 72.50 72.50 72.50 72.50 0.2K
13:59 72.43 72.43 72.43 72.43 0.4K
14:01 72.40 72.40 72.40 72.40 0.3K
14:04 72.32 72.32 72.32 72.32 0.2K
14:05 72.37 72.37 72.37 72.37 0.3K
14:06 72.36 72.42 72.36 72.42 1.9K
14:07 72.43 72.43 72.43 72.43 0.3K
14:08 72.46 72.49 72.46 72.49 1.1K
14:09 72.48 72.48 72.48 72.48 0.1K
14:12 72.58 72.58 72.58 72.58 0.6K
14:14 72.48 72.59 72.48 72.59 0.3K
14:16 72.58 72.58 72.56 72.56 0.2K
14:19 72.63 72.63 72.63 72.63 0.2K
14:21 72.46 72.46 72.46 72.46 0.2K
14:22 72.46 72.46 72.46 72.46 0.1K
14:23 72.45 72.45 72.44 72.44 1.5K
14:32 72.31 72.31 72.20 72.20 0.3K
14:40 72.22 72.22 72.22 72.22 0.3K
14:43 72.31 72.31 72.20 72.20 0.8K
14:45 72.19 72.19 72.09 72.09 0.7K
14:49 72.12 72.12 72.12 72.12 0.3K
14:50 72.05 72.05 72.05 72.05 0.4K
14:54 72.00 72.06 72.00 72.06 0.3K
14:55 72.00 72.00 72.00 72.00 0.3K
14:56 72.01 72.01 72.00 72.00 1.0K
14:57 72.00 72.07 72.00 72.04 1.9K
14:59 72.08 72.08 72.00 72.00 1.4K
15:00 71.91 71.91 71.91 71.91 0.4K
15:03 71.96 71.96 71.91 71.91 1.0K
15:06 71.80 71.80 71.80 71.80 0.7K
15:08 71.78 71.81 71.78 71.79 2.0K
15:09 71.79 71.85 71.73 71.73 1.7K
15:10 71.72 71.72 71.72 71.72 0.3K
15:13 71.73 71.75 71.73 71.75 0.3K
15:14 71.70 71.72 71.68 71.68 1.7K
15:15 71.60 71.60 71.60 71.60 0.2K
15:16 71.70 71.70 71.69 71.69 1.8K
15:18 71.59 71.60 71.59 71.60 1.0K
15:19 71.58 71.58 71.58 71.58 1.1K
15:20 71.51 71.56 71.51 71.56 0.4K
15:21 71.60 71.66 71.59 71.59 2.2K
15:22 71.64 71.69 71.64 71.69 0.9K
15:24 71.75 71.75 71.75 71.75 0.5K
15:25 71.74 71.74 71.74 71.74 0.2K
15:28 71.71 71.71 71.67 71.67 1.1K
15:31 71.72 71.72 71.69 71.69 0.6K
15:32 71.67 71.67 71.67 71.67 0.3K
15:33 71.71 71.71 71.71 71.71 0.4K
15:34 71.67 71.67 71.66 71.66 0.5K
15:35 71.68 71.68 71.67 71.67 0.5K
15:36 71.72 71.76 71.72 71.76 2.6K
15:37 71.77 71.81 71.77 71.77 0.6K
15:38 71.77 71.77 71.72 71.72 0.9K
15:40 71.71 71.71 71.71 71.71 0.6K
15:41 71.68 71.71 71.68 71.71 0.5K
15:42 71.68 71.72 71.63 71.68 3.0K
15:44 71.79 71.79 71.79 71.79 0.4K
15:45 71.72 71.74 71.68 71.68 1.0K
15:46 71.79 71.79 71.78 71.78 0.3K
15:47 71.67 71.67 71.67 71.67 1.4K
15:48 71.66 71.66 71.66 71.66 0.5K
15:49 71.67 71.69 71.65 71.66 3.5K
15:50 71.66 71.74 71.62 71.74 6.0K
15:51 71.69 71.74 71.69 71.74 1.0K
15:52 71.66 71.66 71.62 71.62 2.4K
15:53 71.62 71.65 71.62 71.64 1.8K
15:54 71.65 71.65 71.53 71.57 3.9K
15:55 71.57 71.71 71.57 71.71 4.0K
15:56 71.72 71.73 71.58 71.58 4.6K
15:57 71.63 71.64 71.51 71.51 4.1K
15:58 71.52 71.57 71.51 71.57 9.0K
15:59 71.55 71.62 71.51 71.60 182.2K
16:00 71.64 71.64 71.60 71.60 57.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available