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
09:39 70.18 70.18 70.17 70.17 4.7K
09:40 70.20 70.20 70.20 70.20 0.8K
09:41 70.05 70.05 70.05 70.05 0.4K
09:42 70.01 70.01 70.01 70.01 0.1K
09:43 70.02 70.02 69.94 69.94 0.5K
09:45 69.82 69.82 69.82 69.82 0.5K
09:49 70.18 70.22 70.18 70.22 2.4K
09:52 70.06 70.08 70.06 70.08 0.6K
09:55 70.09 70.09 70.09 70.09 0.2K
09:58 69.99 69.99 69.97 69.97 1.3K
10:01 70.40 70.40 70.33 70.33 0.4K
10:02 70.36 70.46 70.36 70.46 0.9K
10:03 70.52 70.64 70.52 70.64 0.4K
10:04 70.52 70.52 70.52 70.52 0.5K
10:05 70.68 70.68 70.48 70.48 2.9K
10:07 70.80 70.81 70.80 70.81 0.5K
10:09 70.82 70.82 70.82 70.82 0.2K
10:10 70.96 70.96 70.77 70.77 2.3K
10:17 70.56 70.56 70.56 70.56 0.3K
10:18 70.51 70.51 70.51 70.51 0.4K
10:20 70.50 70.50 70.50 70.50 0.2K
10:21 70.61 70.61 70.61 70.61 0.9K
10:24 70.46 70.80 70.46 70.80 2.3K
10:30 70.66 70.69 70.66 70.69 1.2K
10:31 70.80 70.80 70.80 70.80 0.2K
10:33 70.82 70.82 70.82 70.82 0.3K
10:35 70.69 70.69 70.69 70.69 0.1K
10:36 70.82 70.82 70.82 70.82 0.8K
10:38 70.92 70.92 70.92 70.92 1.3K
10:44 70.86 70.86 70.86 70.86 0.7K
10:45 70.84 70.84 70.84 70.84 0.4K
10:46 70.83 70.83 70.83 70.83 0.5K
10:49 70.86 71.04 70.86 71.04 1.2K
10:50 70.92 71.03 70.92 71.03 1.7K
10:51 71.13 71.13 71.13 71.13 0.7K
10:53 71.16 71.16 71.16 71.16 0.6K
10:55 71.20 71.26 71.20 71.26 1.1K
10:58 71.34 71.41 71.34 71.41 0.7K
10:59 71.44 71.44 71.44 71.44 0.4K
11:00 71.45 71.45 71.45 71.44 0.5K
11:02 71.46 71.46 71.46 71.46 0.6K
11:03 71.36 71.36 71.36 71.36 0.9K
11:04 71.42 71.42 71.42 71.42 0.9K
11:05 71.48 71.48 71.48 71.48 0.6K
11:08 71.49 71.60 71.49 71.60 1.3K
11:09 71.86 71.86 71.68 71.68 2.3K
11:11 71.72 71.72 71.72 71.72 0.1K
11:13 71.72 71.72 71.72 71.72 0.2K
11:14 71.63 71.63 71.63 71.63 1.0K
11:17 71.32 71.32 71.32 71.32 0.2K
11:18 71.30 71.30 71.30 71.30 2.3K
11:25 71.58 71.58 71.58 71.58 0.4K
11:27 71.50 71.50 71.50 71.50 0.7K
11:28 71.42 71.42 71.42 71.42 0.3K
11:31 71.41 71.43 71.41 71.42 1.2K
11:32 71.40 71.40 71.40 71.40 0.1K
11:33 71.45 71.45 71.45 71.45 0.8K
11:37 71.55 71.55 71.55 71.55 1.3K
11:39 71.64 71.64 71.64 71.64 0.2K
11:41 71.72 71.75 71.72 71.74 1.5K
11:42 71.71 71.71 71.66 71.66 1.2K
11:45 71.64 71.64 71.64 71.64 0.2K
11:47 71.56 71.56 71.56 71.56 0.7K
11:49 71.38 71.38 71.38 71.38 1.2K
11:55 71.28 71.28 71.28 71.28 0.4K
11:56 71.34 71.34 71.34 71.34 1.7K
12:00 71.39 71.39 71.39 71.39 0.5K
12:01 71.39 71.39 71.39 71.39 0.2K
12:02 71.30 71.30 71.29 71.29 0.8K
12:03 71.19 71.19 71.19 71.19 1.0K
12:08 71.14 71.14 71.14 71.14 0.4K
12:10 71.12 71.12 71.12 71.12 1.5K
12:15 71.15 71.15 71.15 71.15 0.5K
12:18 71.20 71.21 71.20 71.21 2.1K
12:19 71.18 71.18 71.18 71.18 1.9K
12:24 71.29 71.29 71.29 71.29 0.7K
12:25 71.30 71.30 71.30 71.30 0.5K
12:26 71.34 71.34 71.34 71.34 1.9K
12:32 71.23 71.23 71.23 71.23 1.6K
12:42 71.13 71.20 71.13 71.19 1.5K
12:48 71.16 71.17 71.16 71.17 1.9K
12:50 71.24 71.24 71.24 71.24 1.2K
12:54 71.25 71.25 71.25 71.25 0.1K
12:55 71.33 71.33 71.33 71.33 0.7K
12:58 71.38 71.38 71.38 71.38 1.9K
12:59 71.35 71.35 71.35 71.35 0.9K
13:01 71.33 71.33 71.33 71.33 1.8K
13:06 71.47 71.47 71.47 71.47 1.0K
13:08 71.47 71.47 71.47 71.47 1.6K
13:09 71.66 71.66 71.65 71.65 3.4K
13:10 71.50 71.50 71.50 71.50 5.0K
13:12 71.68 71.76 71.68 71.76 0.8K
13:13 71.71 71.71 71.59 71.58 1.4K
13:15 71.64 71.64 71.64 71.64 0.5K
13:16 71.65 71.65 71.65 71.65 0.3K
13:18 71.60 71.67 71.60 71.67 2.2K
13:21 71.62 71.62 71.60 71.60 2.9K
13:22 71.70 71.70 71.70 71.70 1.3K
13:24 71.77 71.77 71.77 71.77 0.9K
13:26 71.86 71.86 71.86 71.86 1.8K
13:28 71.96 71.96 71.96 71.96 0.3K
13:30 71.94 71.94 71.94 71.94 0.7K
13:32 71.97 71.97 71.97 71.97 0.3K
13:34 71.91 71.91 71.91 71.91 1.6K
13:39 71.82 71.82 71.82 71.82 0.2K
13:40 71.88 71.88 71.88 71.88 0.2K
13:41 71.81 71.83 71.81 71.83 0.9K
13:44 71.86 71.86 71.86 71.86 0.5K
13:45 71.81 71.84 71.81 71.83 0.6K
13:46 71.81 71.81 71.81 71.81 0.7K
13:47 71.74 71.74 71.66 71.66 0.7K
13:48 71.68 71.68 71.68 71.68 0.2K
13:49 71.69 71.69 71.69 71.69 6.0K
13:50 71.69 71.69 71.69 71.69 2.2K
13:51 71.76 71.76 71.73 71.73 0.7K
13:53 71.74 71.74 71.69 71.69 1.8K
13:54 71.69 71.69 71.69 71.69 0.9K
13:55 71.69 71.69 71.69 71.69 0.2K
13:56 71.69 71.69 71.69 71.69 1.5K
13:57 71.75 71.75 71.75 71.75 2.3K
13:58 71.70 71.70 71.70 71.70 1.9K
14:01 71.81 71.81 71.81 71.81 2.6K
14:02 71.75 71.75 71.75 71.75 0.9K
14:03 71.74 71.74 71.73 71.73 0.8K
14:05 71.79 71.79 71.79 71.79 0.6K
14:07 71.85 72.03 71.85 72.03 1.6K
14:09 72.10 72.10 72.10 72.10 0.2K
14:10 72.03 72.03 72.03 72.03 1.3K
14:14 71.84 71.84 71.81 71.81 0.9K
14:18 71.90 71.90 71.90 71.90 0.6K
14:19 71.90 71.90 71.90 71.90 1.2K
14:21 72.03 72.03 72.03 72.03 0.8K
14:23 72.22 72.22 72.22 72.22 0.5K
14:24 72.16 72.23 72.16 72.20 0.5K
14:25 72.17 72.17 71.96 71.96 1.9K
14:28 72.02 72.02 72.02 72.02 0.6K
14:31 71.98 71.98 71.98 71.98 1.9K
14:36 71.99 71.99 71.99 71.99 1.8K
14:43 72.03 72.03 72.03 72.03 0.2K
14:44 71.99 71.99 71.99 71.99 0.7K
14:45 72.00 72.00 72.00 72.00 1.1K
14:47 72.05 72.05 72.05 72.05 0.1K
14:48 72.09 72.09 72.09 72.09 0.9K
14:52 72.20 72.20 72.16 72.16 0.9K
14:53 72.20 72.20 72.20 72.20 0.7K
14:54 72.13 72.13 72.13 72.13 1.1K
14:59 72.12 72.12 72.12 72.11 2.1K
15:02 72.08 72.08 72.08 72.08 0.6K
15:04 72.16 72.16 72.16 72.16 2.2K
15:08 72.09 72.09 72.09 72.09 1.5K
15:10 72.06 72.06 72.06 72.06 0.8K
15:13 72.12 72.12 72.12 72.12 1.4K
15:15 72.13 72.15 72.13 72.15 2.4K
15:18 72.18 72.18 72.18 72.18 0.1K
15:19 72.18 72.19 72.17 72.17 1.1K
15:22 72.14 72.14 72.14 72.14 0.3K
15:23 72.14 72.14 72.14 72.14 0.2K
15:25 72.15 72.15 72.15 72.15 0.7K
15:27 71.99 72.06 71.99 72.06 0.4K
15:29 72.07 72.07 72.07 72.07 0.4K
15:31 72.00 72.00 72.00 72.00 0.9K
15:34 72.02 72.02 72.02 72.02 0.1K
15:35 72.06 72.06 72.02 72.02 1.8K
15:39 72.04 72.04 72.04 72.04 1.1K
15:40 72.04 72.04 72.04 72.04 0.2K
15:41 72.05 72.10 72.02 72.10 6.2K
15:42 72.14 72.14 72.09 72.11 2.7K
15:43 72.11 72.11 72.11 72.11 0.4K
15:44 72.13 72.15 72.13 72.15 0.6K
15:45 72.17 72.17 72.17 72.17 0.4K
15:46 72.13 72.13 72.11 72.11 4.7K
15:47 72.14 72.14 72.14 72.14 0.2K
15:48 72.14 72.28 72.14 72.28 2.6K
15:49 72.26 72.26 72.26 72.26 0.2K
15:50 72.30 72.30 72.22 72.28 1.5K
15:51 72.28 72.28 72.22 72.22 1.0K
15:52 72.28 72.28 72.19 72.19 3.7K
15:54 72.17 72.17 72.15 72.15 3.5K
15:55 72.05 72.09 72.04 72.09 2.0K
15:56 72.03 72.08 72.00 72.08 6.4K
15:57 72.12 72.12 72.12 72.11 2.4K
15:58 72.17 72.17 72.17 72.17 4.6K
15:59 72.15 72.25 72.15 72.24 78.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available