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 71.22 71.22 71.22 71.22 8.1K
09:37 71.27 71.27 71.27 71.27 1.5K
09:39 70.64 70.65 70.64 70.65 1.8K
09:40 70.92 70.92 70.92 70.92 0.6K
09:41 70.91 70.91 70.91 70.91 0.4K
09:42 70.91 70.91 70.91 70.91 0.3K
09:44 70.93 70.93 70.93 70.93 1.8K
09:46 71.15 71.15 70.96 70.96 1.2K
09:47 70.99 71.15 70.92 71.15 2.6K
09:48 70.92 71.01 70.92 71.01 2.0K
09:49 71.00 71.01 71.00 71.01 2.9K
09:50 70.38 70.68 70.38 70.68 1.1K
09:51 70.85 70.85 70.85 70.85 0.3K
09:52 70.70 70.96 70.70 70.96 1.2K
09:55 71.01 71.01 71.01 71.01 1.6K
09:57 70.69 70.71 70.69 70.71 0.6K
10:00 70.39 70.39 70.31 70.31 0.9K
10:02 70.33 70.33 70.33 70.33 0.4K
10:05 70.25 70.25 70.25 70.25 1.3K
10:09 69.98 69.98 69.98 69.97 0.3K
10:10 70.01 70.01 69.93 69.93 1.3K
10:12 70.00 70.00 69.92 69.92 1.0K
10:13 69.85 69.85 69.85 69.85 0.4K
10:15 69.70 69.93 69.70 69.93 0.2K
10:16 69.93 69.93 69.93 69.93 1.2K
10:17 70.00 70.00 70.00 70.00 1.1K
10:19 70.19 70.29 70.19 70.20 1.9K
10:21 70.44 70.44 70.31 70.31 0.4K
10:23 70.44 70.44 70.44 70.44 0.3K
10:27 70.23 70.23 70.23 70.23 0.7K
10:30 70.23 70.23 70.23 70.23 0.3K
10:31 70.23 70.25 70.23 70.25 0.5K
10:33 70.28 70.28 70.28 70.28 0.5K
10:35 70.08 70.08 70.08 70.08 1.5K
10:40 69.98 69.98 69.98 69.98 1.2K
10:46 70.00 70.00 70.00 70.00 1.5K
10:49 69.97 69.97 69.97 69.97 1.1K
10:56 69.80 69.80 69.80 69.80 1.3K
11:02 69.76 69.76 69.76 69.76 0.4K
11:04 69.75 69.75 69.75 69.75 2.0K
11:09 69.72 69.72 69.72 69.72 0.4K
11:10 69.65 69.65 69.65 69.65 1.4K
11:11 69.58 69.69 69.58 69.69 0.4K
11:12 69.68 69.79 69.68 69.79 0.9K
11:15 69.90 69.90 69.82 69.82 1.6K
11:18 69.76 69.76 69.76 69.76 0.3K
11:20 69.65 69.65 69.65 69.65 0.7K
11:25 69.71 69.71 69.71 69.71 1.2K
11:32 69.57 69.57 69.57 69.57 0.8K
11:33 69.51 69.51 69.51 69.51 1.6K
11:42 69.71 69.71 69.71 69.71 0.4K
11:43 69.60 69.60 69.60 69.60 0.3K
11:45 69.59 69.59 69.53 69.53 1.0K
11:46 69.47 69.47 69.47 69.47 0.6K
11:48 69.50 69.52 69.50 69.52 1.0K
11:49 69.44 69.44 69.44 69.44 0.5K
11:51 69.47 69.47 69.47 69.47 0.1K
11:52 69.45 69.45 69.45 69.44 0.4K
11:56 69.37 69.37 69.37 69.37 0.6K
12:02 69.21 69.22 69.21 69.22 1.9K
12:04 69.11 69.11 69.11 69.11 1.4K
12:08 69.15 69.15 69.09 69.09 0.8K
12:10 69.19 69.19 69.19 69.19 0.2K
12:11 69.23 69.23 69.18 69.18 1.4K
12:12 69.15 69.15 69.15 69.15 0.4K
12:15 69.20 69.20 69.16 69.16 2.3K
12:16 69.19 69.31 69.19 69.31 2.5K
12:19 69.33 69.33 69.33 69.33 0.4K
12:21 69.31 69.31 69.31 69.31 0.1K
12:22 69.31 69.31 69.31 69.31 0.7K
12:24 69.35 69.39 69.35 69.39 2.0K
12:26 69.33 69.33 69.25 69.25 1.8K
12:29 69.19 69.19 69.19 69.19 0.8K
12:35 69.28 69.28 69.21 69.21 1.5K
12:36 69.17 69.17 69.17 69.17 0.9K
12:38 69.20 69.20 69.20 69.20 0.6K
12:41 69.30 69.30 69.30 69.30 0.6K
12:44 69.30 69.30 69.30 69.30 0.5K
12:46 69.35 69.35 69.35 69.35 0.3K
12:48 69.36 69.36 69.36 69.36 0.6K
12:49 69.38 69.38 69.38 69.38 0.9K
12:56 69.38 69.38 69.38 69.38 0.4K
13:00 69.28 69.28 69.28 69.28 0.9K
13:01 69.26 69.26 69.26 69.26 0.3K
13:03 69.27 69.27 69.27 69.27 0.1K
13:04 69.20 69.22 69.20 69.22 1.5K
13:07 69.14 69.15 69.14 69.15 0.3K
13:08 69.16 69.16 69.16 69.16 0.2K
13:09 69.15 69.15 69.15 69.15 0.3K
13:11 69.10 69.29 69.10 69.29 1.9K
13:14 69.25 69.25 69.25 69.25 0.1K
13:15 69.25 69.25 69.22 69.22 2.0K
13:17 69.27 69.27 69.27 69.27 0.9K
13:18 69.32 69.32 69.32 69.32 1.1K
13:25 69.45 69.45 69.45 69.45 1.2K
13:26 69.39 69.39 69.39 69.39 0.7K
13:27 69.43 69.43 69.43 69.43 0.2K
13:28 69.43 69.43 69.43 69.43 0.2K
13:29 69.43 69.43 69.43 69.43 0.6K
13:30 69.42 69.42 69.27 69.27 0.8K
13:31 69.36 69.36 69.36 69.36 0.1K
13:32 69.37 69.37 69.37 69.37 1.0K
13:33 69.29 69.29 69.29 69.29 0.4K
13:34 69.47 69.47 69.47 69.47 0.9K
13:37 69.41 69.57 69.41 69.57 3.7K
13:38 69.60 69.67 69.60 69.67 2.7K
13:39 69.67 69.67 69.57 69.57 2.2K
13:40 69.58 69.68 69.58 69.68 1.7K
13:41 69.73 69.73 69.73 69.73 0.3K
13:42 69.75 69.75 69.75 69.75 1.8K
13:47 69.60 69.60 69.53 69.53 1.6K
13:49 69.59 69.69 69.59 69.69 1.5K
13:52 69.67 69.67 69.67 69.67 0.3K
13:53 69.63 69.63 69.63 69.63 0.8K
13:57 69.72 69.72 69.72 69.72 0.2K
14:00 69.58 69.58 69.55 69.55 0.5K
14:02 69.61 69.61 69.61 69.61 0.1K
14:03 69.62 69.62 69.62 69.61 0.3K
14:04 69.62 69.62 69.62 69.61 0.3K
14:05 69.60 69.60 69.54 69.54 1.0K
14:06 69.53 69.53 69.53 69.53 0.4K
14:07 69.52 69.52 69.52 69.52 0.6K
14:09 69.54 69.54 69.54 69.54 0.2K
14:11 69.52 69.52 69.52 69.52 0.5K
14:14 69.52 69.52 69.52 69.52 0.3K
14:19 69.53 69.53 69.53 69.53 1.5K
14:21 69.53 69.53 69.50 69.50 1.9K
14:25 69.36 69.36 69.36 69.36 0.8K
14:29 69.45 69.45 69.42 69.45 0.7K
14:30 69.45 69.45 69.40 69.45 0.5K
14:31 69.39 69.42 69.30 69.30 1.3K
14:32 69.38 69.38 69.30 69.38 0.7K
14:33 69.34 69.34 69.34 69.34 0.3K
14:34 69.36 69.37 69.36 69.37 0.5K
14:35 69.34 69.34 69.27 69.27 0.5K
14:36 69.34 69.34 69.34 69.33 0.4K
14:39 69.35 69.35 69.35 69.35 0.5K
14:41 69.28 69.28 69.28 69.28 0.3K
14:42 69.35 69.35 69.35 69.35 0.1K
14:43 69.34 69.34 69.34 69.34 0.6K
14:44 69.41 69.41 69.41 69.41 1.1K
14:46 69.40 69.40 69.40 69.40 0.4K
14:47 69.40 69.40 69.40 69.40 0.3K
14:49 69.40 69.40 69.35 69.40 0.7K
14:50 69.40 69.44 69.40 69.44 1.2K
14:54 69.42 69.42 69.42 69.42 1.7K
14:58 69.53 69.53 69.50 69.50 0.8K
14:59 69.49 69.49 69.44 69.44 1.1K
15:00 69.44 69.44 69.43 69.43 1.4K
15:01 69.42 69.42 69.42 69.42 0.2K
15:02 69.43 69.43 69.43 69.43 0.2K
15:03 69.43 69.43 69.43 69.43 0.8K
15:04 69.42 69.43 69.42 69.43 1.1K
15:07 69.42 69.42 69.42 69.42 1.0K
15:09 69.36 69.36 69.35 69.35 0.7K
15:10 69.31 69.31 69.31 69.31 0.9K
15:11 69.31 69.31 69.31 69.31 0.2K
15:12 69.36 69.36 69.36 69.36 0.7K
15:14 69.37 69.37 69.33 69.34 0.7K
15:15 69.36 69.36 69.36 69.36 0.2K
15:16 69.32 69.32 69.30 69.30 2.1K
15:17 69.24 69.30 69.24 69.27 0.9K
15:18 69.29 69.31 69.27 69.31 1.4K
15:19 69.31 69.31 69.31 69.31 0.7K
15:21 69.35 69.35 69.34 69.34 1.0K
15:22 69.40 69.43 69.40 69.42 1.1K
15:25 69.40 69.40 69.40 69.40 1.0K
15:26 69.42 69.46 69.42 69.46 1.4K
15:27 69.46 69.46 69.43 69.43 2.9K
15:30 69.43 69.43 69.42 69.41 2.1K
15:33 69.52 69.52 69.52 69.52 0.5K
15:34 69.52 69.52 69.52 69.52 2.7K
15:36 69.54 69.54 69.50 69.54 2.2K
15:37 69.54 69.54 69.49 69.49 1.0K
15:38 69.53 69.53 69.53 69.53 1.3K
15:39 69.58 69.58 69.56 69.56 1.1K
15:40 69.56 69.56 69.56 69.56 0.7K
15:41 69.55 69.55 69.38 69.38 1.7K
15:42 69.29 69.38 69.29 69.38 0.5K
15:43 69.46 69.47 69.46 69.47 1.0K
15:45 69.46 69.51 69.40 69.41 6.7K
15:46 69.41 69.41 69.41 69.41 0.8K
15:47 69.38 69.38 69.22 69.22 2.3K
15:49 69.19 69.19 69.07 69.09 3.1K
15:50 69.06 69.11 69.06 69.11 2.7K
15:52 69.14 69.14 69.14 69.14 2.1K
15:53 69.10 69.11 69.08 69.08 2.6K
15:54 69.09 69.09 69.04 69.05 5.6K
15:56 68.93 68.95 68.92 68.95 5.6K
15:57 69.00 69.04 69.00 69.03 5.0K
15:58 69.05 69.08 69.00 69.08 11.1K
15:59 68.97 69.11 68.97 69.11 70.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available