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
09:32 71.83 71.83 71.83 71.83 6.4K
09:47 72.12 72.12 72.12 72.12 1.2K
09:48 72.11 72.11 72.11 72.11 0.6K
09:51 72.07 72.07 72.07 72.07 0.1K
09:54 71.92 72.07 71.92 72.07 2.5K
09:56 72.08 72.08 72.08 72.08 0.3K
09:58 72.00 72.00 72.00 72.00 0.6K
10:00 71.74 71.74 71.41 71.41 1.4K
10:01 71.18 71.20 71.18 71.20 0.6K
10:02 71.15 71.15 71.15 71.15 0.7K
10:03 71.29 71.29 71.29 71.29 0.5K
10:05 70.87 70.87 70.87 70.86 3.1K
10:10 70.73 70.77 70.73 70.77 0.3K
10:11 70.63 70.63 70.63 70.63 0.9K
10:12 70.55 70.55 70.55 70.55 0.9K
10:14 70.71 70.71 70.71 70.71 0.3K
10:15 70.52 70.52 70.52 70.52 0.9K
10:17 70.60 70.60 70.38 70.38 0.3K
10:18 70.62 70.62 70.62 70.62 0.7K
10:19 70.73 70.73 70.73 70.73 0.7K
10:21 70.81 70.81 70.81 70.81 0.3K
10:25 70.94 70.94 70.94 70.94 0.2K
10:26 70.82 70.92 70.82 70.86 1.4K
10:28 70.75 70.75 70.75 70.75 1.1K
10:29 70.79 70.85 70.79 70.85 1.4K
10:30 70.87 70.87 70.87 70.87 0.8K
10:31 70.87 70.87 70.87 70.87 0.4K
10:33 70.85 70.85 70.85 70.85 0.2K
10:34 70.86 71.01 70.86 71.01 1.5K
10:35 71.01 71.01 71.00 71.00 0.5K
10:37 70.91 70.91 70.79 70.79 2.5K
10:38 70.73 70.73 70.72 70.72 1.7K
10:39 70.60 70.60 70.53 70.53 1.1K
10:41 70.53 70.53 70.53 70.53 0.5K
10:43 70.67 70.67 70.67 70.67 0.7K
10:47 70.58 70.58 70.58 70.58 1.2K
10:50 70.59 70.68 70.59 70.68 1.1K
10:51 70.68 70.68 70.68 70.68 0.2K
10:52 70.95 70.95 70.89 70.89 2.1K
10:58 71.02 71.20 71.02 71.17 4.2K
10:59 71.24 71.24 71.24 71.24 1.4K
11:02 71.20 71.20 71.15 71.15 2.2K
11:09 71.14 71.14 71.14 71.14 0.9K
11:10 71.09 71.09 71.09 71.09 2.6K
11:15 70.99 70.99 70.99 70.99 0.7K
11:17 70.87 70.87 70.87 70.87 1.0K
11:22 70.80 70.80 70.80 70.80 0.2K
11:23 70.80 70.80 70.80 70.80 0.3K
11:26 70.86 70.86 70.86 70.86 0.1K
11:27 70.86 70.86 70.86 70.86 1.3K
11:29 70.99 70.99 70.99 70.99 0.1K
11:30 70.90 70.90 70.90 70.90 3.3K
11:34 70.88 70.88 70.88 70.88 1.2K
11:37 70.75 70.75 70.75 70.75 1.0K
11:42 70.82 70.82 70.82 70.82 0.3K
11:44 70.83 70.83 70.83 70.83 0.7K
11:46 70.86 70.93 70.86 70.93 1.1K
11:47 70.93 70.93 70.93 70.93 1.1K
11:52 70.91 70.91 70.91 70.91 0.1K
11:53 70.93 70.93 70.81 70.81 3.3K
11:59 70.60 70.60 70.60 70.60 0.4K
12:03 70.66 70.88 70.66 70.88 3.8K
12:04 70.88 70.88 70.87 70.86 1.5K
12:05 70.88 70.88 70.88 70.88 0.5K
12:09 70.91 70.91 70.91 70.91 0.3K
12:10 70.96 70.96 70.96 70.96 0.9K
12:11 71.12 71.12 70.96 70.96 4.0K
12:17 71.03 71.03 71.03 71.03 1.4K
12:23 71.12 71.12 71.12 71.12 1.0K
12:26 71.21 71.21 71.21 71.21 2.5K
12:33 71.20 71.20 71.20 71.20 0.5K
12:34 71.16 71.16 71.16 71.16 0.6K
12:35 71.20 71.20 71.20 71.20 1.2K
12:36 71.08 71.08 71.08 71.08 0.2K
12:37 71.04 71.04 70.87 70.87 1.7K
12:40 70.83 70.83 70.81 70.81 0.6K
12:41 70.89 70.89 70.89 70.89 2.3K
12:43 70.94 70.96 70.94 70.96 0.6K
12:45 70.83 70.83 70.83 70.83 1.2K
12:47 70.88 70.88 70.88 70.88 0.1K
12:48 70.89 70.89 70.89 70.89 0.3K
12:50 70.75 70.78 70.75 70.78 0.9K
12:51 70.82 70.84 70.82 70.84 2.2K
12:53 70.92 70.92 70.87 70.87 2.5K
12:57 70.85 70.85 70.85 70.85 0.4K
12:58 70.95 70.95 70.95 70.95 0.7K
13:00 70.96 70.96 70.96 70.96 0.4K
13:01 70.87 70.87 70.87 70.87 0.7K
13:03 70.93 70.93 70.93 70.93 0.3K
13:04 70.98 70.98 70.98 70.97 0.5K
13:07 70.99 70.99 70.99 70.99 1.0K
13:08 71.05 71.05 71.05 71.05 0.8K
13:09 71.03 71.03 70.95 70.95 5.2K
13:11 71.07 71.07 71.07 71.07 0.9K
13:12 71.03 71.03 71.03 71.03 1.2K
13:15 70.96 70.96 70.96 70.96 3.2K
13:16 71.01 71.01 71.01 71.01 0.4K
13:17 71.01 71.02 71.01 71.02 2.1K
13:19 71.15 71.28 71.15 71.26 1.3K
13:20 71.28 71.28 71.28 71.28 1.4K
13:21 71.28 71.37 71.27 71.27 3.5K
13:23 71.30 71.30 71.30 71.30 1.1K
13:24 71.38 71.38 71.38 71.38 0.7K
13:30 71.32 71.32 71.32 71.32 0.1K
13:31 71.32 71.32 71.32 71.32 0.3K
13:32 71.39 71.39 71.39 71.39 0.6K
13:33 71.43 71.43 71.43 71.43 0.6K
13:35 71.57 71.57 71.51 71.51 0.6K
13:36 71.58 71.58 71.50 71.50 3.6K
13:37 71.44 71.44 71.44 71.44 0.4K
13:38 71.37 71.37 71.37 71.37 1.1K
13:39 71.39 71.39 71.37 71.37 1.3K
13:40 71.39 71.39 71.39 71.39 0.4K
13:41 71.25 71.25 71.25 71.25 1.0K
13:44 71.20 71.20 71.20 71.20 0.7K
13:45 71.36 71.36 71.36 71.36 0.8K
13:48 71.31 71.31 71.31 71.31 0.4K
13:50 71.45 71.45 71.45 71.45 0.4K
13:52 71.32 71.32 71.32 71.32 0.8K
13:54 71.10 71.24 71.10 71.24 4.1K
13:55 71.34 71.34 71.34 71.34 1.4K
14:05 71.31 71.31 71.14 71.14 0.7K
14:06 71.32 71.32 71.32 71.32 0.7K
14:07 71.24 71.24 71.24 71.24 0.3K
14:08 71.24 71.24 71.19 71.19 1.8K
14:12 71.25 71.25 71.25 71.25 0.7K
14:14 71.30 71.30 71.30 71.30 0.2K
14:15 71.26 71.26 71.26 71.26 0.3K
14:16 71.18 71.18 71.11 71.11 3.1K
14:19 71.02 71.08 71.02 71.08 2.5K
14:23 71.02 71.02 70.99 71.00 2.5K
14:27 71.03 71.03 70.95 70.95 1.1K
14:33 71.11 71.11 71.11 71.11 0.4K
14:34 71.11 71.13 71.11 71.13 0.8K
14:36 71.07 71.13 71.07 71.13 2.1K
14:43 71.10 71.10 71.10 71.10 0.9K
14:47 71.06 71.14 71.04 71.04 2.6K
14:50 71.10 71.10 71.04 71.04 0.2K
14:51 71.10 71.10 71.05 71.05 2.3K
14:55 71.02 71.02 71.02 71.02 0.4K
14:57 71.03 71.03 71.03 71.03 0.2K
14:58 71.07 71.07 71.03 71.03 2.2K
14:59 71.05 71.05 71.05 71.05 0.4K
15:01 71.11 71.11 71.06 71.06 3.3K
15:04 71.08 71.08 71.08 71.08 1.0K
15:05 71.12 71.12 71.12 71.12 0.8K
15:07 71.11 71.11 71.11 71.11 1.9K
15:09 71.13 71.13 71.13 71.13 0.3K
15:10 71.11 71.11 71.08 71.08 2.8K
15:11 71.07 71.18 71.07 71.18 0.7K
15:12 71.15 71.16 71.15 71.16 0.4K
15:14 71.10 71.10 71.10 71.10 2.0K
15:16 71.11 71.11 71.02 71.02 1.1K
15:17 71.02 71.02 71.02 71.02 0.2K
15:18 70.98 70.98 70.98 70.98 0.4K
15:19 71.08 71.08 71.08 71.08 0.9K
15:20 71.06 71.06 71.06 71.06 0.3K
15:21 71.08 71.08 71.02 71.02 1.4K
15:22 71.01 71.01 71.01 71.01 1.0K
15:23 71.01 71.01 71.01 71.01 0.3K
15:24 70.98 70.98 70.98 70.97 0.6K
15:26 71.00 71.00 71.00 71.00 2.7K
15:29 70.98 70.98 70.98 70.98 1.1K
15:30 71.05 71.05 71.05 71.05 1.9K
15:31 71.07 71.26 71.07 71.26 2.4K
15:32 71.30 71.30 71.26 71.26 3.9K
15:33 71.26 71.26 71.26 71.26 0.5K
15:34 71.26 71.30 71.26 71.30 0.7K
15:35 71.27 71.27 71.27 71.27 4.5K
15:37 70.99 70.99 70.99 70.99 1.3K
15:38 70.96 70.96 70.94 70.95 0.8K
15:39 71.02 71.02 71.02 71.02 4.3K
15:41 71.25 71.25 71.23 71.23 2.1K
15:42 71.24 71.24 71.20 71.19 2.1K
15:43 71.13 71.13 71.13 71.13 1.1K
15:44 71.24 71.29 71.22 71.22 3.9K
15:45 71.23 71.26 71.23 71.26 2.2K
15:46 71.23 71.38 71.23 71.23 4.8K
15:47 71.24 71.24 71.24 71.24 0.6K
15:48 71.25 71.35 71.23 71.24 4.8K
15:49 71.26 71.30 71.26 71.30 0.8K
15:50 71.30 71.30 71.30 71.30 2.0K
15:51 71.35 71.36 71.35 71.36 2.2K
15:52 71.36 71.36 71.31 71.35 7.3K
15:53 71.38 71.39 71.38 71.39 1.7K
15:54 71.41 71.41 71.37 71.41 1.4K
15:55 71.41 71.41 71.11 71.14 10.3K
15:56 71.07 71.17 71.07 71.17 11.5K
15:57 71.17 71.20 71.14 71.15 5.1K
15:58 71.19 71.32 71.16 71.17 12.1K
15:59 71.15 71.26 71.12 71.26 97.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available