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 68.49 68.49 68.49 68.49 4.3K
09:31 68.79 68.79 68.79 68.79 0.3K
09:32 69.05 69.05 69.05 69.05 0.4K
09:35 69.10 69.10 68.64 68.64 0.6K
09:36 69.10 69.10 69.10 69.10 0.6K
09:39 68.64 68.64 68.64 68.64 0.8K
09:43 68.69 68.69 68.69 68.69 0.2K
09:44 68.90 68.90 68.90 68.90 0.2K
09:45 68.93 68.93 68.93 68.93 0.1K
09:46 68.88 68.88 68.88 68.88 1.1K
09:48 69.04 69.04 69.04 69.04 0.1K
09:49 69.03 69.04 68.79 68.79 2.2K
09:50 68.79 68.79 68.79 68.79 0.6K
09:51 68.95 68.95 68.78 68.78 0.3K
09:53 68.76 68.76 68.76 68.76 0.3K
09:54 68.95 68.95 68.95 68.94 0.2K
09:55 68.95 68.95 68.95 68.94 0.2K
09:56 69.19 69.19 69.19 69.19 0.6K
09:57 69.22 69.22 69.22 69.22 0.4K
09:58 69.19 69.22 69.19 69.22 0.5K
10:01 69.21 69.21 69.19 69.19 0.4K
10:02 69.19 69.19 69.19 69.19 1.2K
10:03 69.19 69.19 69.19 69.19 0.3K
10:04 69.17 69.17 69.17 69.17 0.4K
10:05 69.16 69.16 69.16 69.16 0.5K
10:08 69.38 69.38 69.38 69.38 0.4K
10:09 69.37 69.37 69.37 69.37 0.3K
10:10 69.24 69.24 69.19 69.19 1.0K
10:13 69.22 69.22 69.22 69.22 1.2K
10:15 69.28 69.28 69.28 69.28 0.1K
10:16 69.38 69.38 69.38 69.38 0.1K
10:17 69.22 69.35 69.22 69.35 1.3K
10:18 69.42 69.46 69.32 69.42 1.5K
10:22 69.42 69.42 69.28 69.28 2.0K
10:23 69.23 69.23 69.12 69.11 1.4K
10:26 68.91 68.91 68.91 68.91 0.2K
10:29 69.11 69.11 69.11 69.11 0.2K
10:31 69.12 69.12 69.08 69.08 0.6K
10:32 69.08 69.08 69.08 69.08 0.8K
10:34 69.09 69.09 69.09 69.08 0.3K
10:37 69.03 69.03 69.03 69.03 0.5K
10:46 69.24 69.24 69.24 69.24 0.2K
10:48 69.09 69.09 69.09 69.09 0.4K
10:49 69.20 69.20 69.20 69.19 0.3K
10:52 69.22 69.22 69.20 69.20 0.5K
10:53 69.03 69.06 69.03 69.06 0.3K
10:54 68.97 68.97 68.96 68.96 2.1K
10:58 69.11 69.11 69.11 69.11 2.5K
11:01 69.09 69.09 69.09 69.09 0.3K
11:02 69.05 69.05 68.89 68.89 1.4K
11:04 68.87 68.87 68.87 68.87 0.1K
11:06 68.82 68.82 68.82 68.82 1.0K
11:17 68.98 68.98 68.98 68.98 0.3K
11:18 69.10 69.13 69.10 69.13 0.4K
11:21 69.09 69.09 69.09 69.09 0.6K
11:22 69.23 69.23 69.23 69.22 0.3K
11:24 69.12 69.12 69.12 69.12 1.7K
11:25 69.15 69.15 69.07 69.07 0.5K
11:28 69.15 69.15 69.09 69.09 0.2K
11:29 69.25 69.25 69.25 69.25 0.1K
11:30 69.12 69.12 69.12 69.12 0.2K
11:33 69.12 69.12 69.12 69.12 0.3K
11:34 69.20 69.22 69.13 69.22 0.7K
11:36 69.10 69.10 69.10 69.10 0.7K
11:39 69.01 69.01 69.01 69.01 0.8K
11:45 69.08 69.08 68.98 69.04 1.3K
11:46 69.04 69.04 69.04 69.04 1.2K
11:47 69.01 69.01 68.97 68.97 1.2K
11:51 68.98 68.98 68.98 68.98 0.2K
11:52 68.99 68.99 68.99 68.99 0.9K
11:58 68.90 68.90 68.78 68.78 0.7K
11:59 68.85 68.90 68.85 68.90 1.8K
12:01 68.91 68.91 68.91 68.91 0.1K
12:02 69.01 69.01 69.01 69.01 0.9K
12:03 69.03 69.03 69.03 69.03 0.7K
12:06 69.11 69.11 69.11 69.11 0.2K
12:07 69.13 69.13 69.13 69.13 0.6K
12:08 69.12 69.12 69.12 69.12 1.0K
12:12 69.20 69.20 69.20 69.20 0.9K
12:15 69.09 69.14 69.09 69.13 0.4K
12:16 69.14 69.21 69.14 69.21 3.4K
12:20 69.16 69.16 69.16 69.16 0.6K
12:25 69.10 69.10 69.10 69.10 1.0K
12:26 69.16 69.16 69.16 69.16 0.4K
12:27 69.13 69.13 69.10 69.10 0.6K
12:28 69.16 69.22 69.16 69.22 1.7K
12:30 69.12 69.12 69.01 69.01 1.9K
12:31 69.00 69.00 69.00 69.00 1.5K
12:43 68.92 68.92 68.92 68.92 0.6K
12:45 68.95 68.95 68.95 68.95 0.2K
12:48 68.98 68.98 68.98 68.98 0.9K
12:51 68.95 68.95 68.95 68.95 2.4K
12:58 69.02 69.02 69.02 69.02 0.9K
13:04 69.03 69.03 69.03 69.03 0.3K
13:05 68.99 68.99 68.99 68.99 0.8K
13:07 69.06 69.06 69.06 69.06 1.8K
13:09 69.06 69.06 69.06 69.06 0.3K
13:10 69.10 69.10 69.10 69.10 0.2K
13:11 69.10 69.10 69.10 69.10 1.7K
13:13 69.11 69.11 69.11 69.11 1.0K
13:18 69.09 69.09 69.09 69.08 0.3K
13:19 69.09 69.15 69.09 69.15 2.0K
13:23 69.11 69.11 69.11 69.11 0.6K
13:25 69.10 69.12 69.10 69.12 1.2K
13:27 69.22 69.22 69.22 69.22 0.9K
13:28 69.26 69.26 69.24 69.24 4.3K
13:29 69.27 69.27 69.26 69.26 2.1K
13:30 69.29 69.29 69.26 69.26 1.9K
13:31 69.25 69.28 69.25 69.28 2.0K
13:32 69.27 69.36 69.27 69.36 3.0K
13:34 69.42 69.45 69.40 69.45 0.4K
13:35 69.38 69.47 69.38 69.47 4.3K
13:36 69.45 69.45 69.45 69.45 0.5K
13:37 69.49 69.49 69.48 69.48 2.2K
13:39 69.50 69.50 69.50 69.50 0.7K
13:40 69.48 69.48 69.48 69.48 0.4K
13:41 69.48 69.48 69.48 69.48 0.5K
13:42 69.48 69.48 69.48 69.48 0.5K
13:43 69.45 69.54 69.45 69.48 1.2K
13:46 69.45 69.45 69.45 69.45 0.6K
13:47 69.42 69.42 69.42 69.42 0.4K
13:49 69.44 69.44 69.44 69.44 0.2K
13:50 69.39 69.39 69.39 69.39 0.3K
13:51 69.46 69.46 69.46 69.46 0.3K
13:54 69.43 69.45 69.43 69.45 1.4K
13:56 69.38 69.38 69.36 69.36 0.5K
13:57 69.36 69.41 69.36 69.41 1.4K
14:00 69.50 69.50 69.46 69.46 2.6K
14:05 69.57 69.68 69.57 69.68 2.8K
14:08 69.61 69.61 69.61 69.61 0.4K
14:11 69.67 69.67 69.67 69.67 1.0K
14:14 69.64 69.64 69.64 69.64 1.0K
14:24 69.59 69.59 69.59 69.59 0.5K
14:27 69.74 69.74 69.74 69.74 0.7K
14:28 69.70 69.78 69.70 69.78 8.7K
14:38 69.73 69.73 69.73 69.73 0.8K
14:42 69.86 69.89 69.86 69.86 1.8K
14:45 69.89 69.89 69.89 69.89 2.8K
14:55 69.79 69.79 69.79 69.79 0.6K
14:58 69.83 69.83 69.83 69.83 1.0K
15:00 69.79 69.79 69.79 69.79 3.1K
15:11 69.93 69.93 69.93 69.93 0.9K
15:12 70.02 70.02 70.02 70.02 1.1K
15:14 69.86 69.86 69.86 69.86 7.3K
15:18 69.90 69.90 69.90 69.90 0.7K
15:19 69.98 69.98 69.98 69.98 0.5K
15:20 70.04 70.04 70.04 70.04 0.6K
15:21 69.99 69.99 69.99 69.99 0.9K
15:22 69.91 69.91 69.91 69.91 0.8K
15:23 69.97 69.97 69.97 69.97 0.7K
15:24 69.90 69.90 69.90 69.90 1.0K
15:27 69.98 69.99 69.98 69.99 0.9K
15:29 69.99 70.02 69.97 69.97 1.7K
15:31 69.94 69.98 69.94 69.98 0.9K
15:32 69.96 69.96 69.96 69.96 1.1K
15:33 69.96 69.96 69.96 69.96 0.5K
15:34 69.91 69.91 69.85 69.85 2.7K
15:36 69.90 69.90 69.85 69.85 0.8K
15:37 69.86 69.86 69.85 69.85 0.9K
15:38 69.85 69.85 69.84 69.83 2.8K
15:39 69.84 69.84 69.84 69.84 0.3K
15:40 69.79 69.79 69.79 69.79 0.6K
15:41 69.78 69.78 69.78 69.78 0.4K
15:42 69.74 69.74 69.74 69.74 0.5K
15:43 69.79 69.79 69.79 69.79 0.8K
15:44 69.78 69.78 69.78 69.78 1.4K
15:46 69.82 69.84 69.82 69.84 1.1K
15:47 69.85 69.85 69.85 69.85 1.5K
15:48 69.77 69.77 69.77 69.77 0.5K
15:49 69.77 69.77 69.77 69.77 0.5K
15:50 69.77 69.82 69.77 69.82 2.2K
15:51 69.85 69.87 69.85 69.87 1.4K
15:52 69.80 69.85 69.80 69.85 0.9K
15:53 69.85 69.85 69.85 69.85 0.6K
15:54 69.88 69.88 69.88 69.88 1.4K
15:55 69.78 69.93 69.78 69.84 3.3K
15:56 69.84 69.84 69.76 69.76 5.4K
15:57 69.74 69.90 69.74 69.85 4.4K
15:58 69.89 69.89 69.78 69.78 5.4K
15:59 69.87 69.99 69.80 69.99 13.5K
16:00 69.99 69.99 69.99 69.99 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available