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 76.23 76.23 76.23 76.23 6.7K
09:31 76.21 76.21 76.17 76.17 1.5K
09:32 76.30 76.33 76.30 76.33 1.5K
09:34 76.31 76.31 76.31 76.31 0.4K
09:35 76.49 76.53 76.49 76.53 1.2K
09:37 76.50 76.50 76.34 76.33 2.5K
09:41 76.29 76.29 76.29 76.29 0.6K
09:46 76.25 76.53 76.25 76.53 2.4K
09:47 76.38 76.38 76.38 76.38 0.2K
09:48 76.38 76.38 76.38 76.38 0.5K
09:49 76.06 76.06 76.06 76.06 1.1K
09:50 76.07 76.07 76.07 76.07 1.5K
09:51 76.21 76.21 76.21 76.21 0.3K
09:53 76.01 76.21 76.00 76.00 3.5K
09:54 76.13 76.17 76.13 76.17 1.8K
09:55 76.00 76.17 76.00 76.17 1.7K
09:56 76.00 76.00 75.92 75.98 13.3K
09:57 75.86 75.86 75.86 75.86 0.8K
09:58 75.62 75.62 75.59 75.58 6.0K
09:59 75.36 75.72 75.36 75.72 2.0K
10:01 75.26 75.26 75.26 75.26 0.5K
10:04 75.19 75.19 75.19 75.19 0.2K
10:05 75.50 75.50 75.37 75.36 8.6K
10:07 75.31 75.42 75.31 75.42 0.4K
10:08 75.45 75.45 75.45 75.44 0.1K
10:09 75.40 75.41 75.40 75.40 1.0K
10:10 75.41 75.41 75.41 75.41 0.4K
10:11 75.39 75.39 75.39 75.39 0.4K
10:13 75.39 75.39 75.22 75.22 1.0K
10:14 75.36 75.36 75.36 75.36 0.2K
10:15 75.31 75.31 75.31 75.31 1.2K
10:17 75.64 75.64 75.64 75.64 0.6K
10:19 75.65 75.65 75.55 75.55 1.8K
10:24 75.74 75.74 75.74 75.74 0.3K
10:26 75.84 75.84 75.84 75.84 0.3K
10:27 75.83 75.83 75.83 75.83 0.2K
10:28 75.96 75.96 75.96 75.96 0.6K
10:29 76.08 76.08 76.08 76.08 1.6K
10:30 76.03 76.03 76.03 76.03 0.7K
10:36 76.24 76.24 76.24 76.24 0.9K
10:39 76.29 76.29 76.18 76.18 6.3K
10:40 76.08 76.08 76.08 76.08 0.1K
10:41 76.09 76.09 76.09 76.09 0.4K
10:42 76.13 76.13 76.13 76.13 0.3K
10:43 76.21 76.29 76.21 76.29 2.1K
10:52 76.47 76.47 76.47 76.47 0.5K
10:53 76.39 76.45 76.39 76.44 2.0K
10:59 76.64 76.64 76.64 76.64 0.3K
11:04 76.71 76.71 76.71 76.71 0.3K
11:06 76.67 76.67 76.67 76.67 0.1K
11:07 76.67 76.67 76.60 76.60 0.4K
11:08 76.64 76.64 76.64 76.64 0.1K
11:09 76.64 76.64 76.57 76.57 0.9K
11:10 76.58 76.58 76.58 76.58 0.5K
11:13 76.59 76.59 76.59 76.58 0.5K
11:15 76.53 76.53 76.53 76.53 0.5K
11:16 76.52 76.52 76.52 76.52 0.7K
11:17 76.52 76.52 76.52 76.52 0.2K
11:18 76.51 76.51 76.51 76.51 0.2K
11:19 76.51 76.51 76.51 76.51 0.3K
11:20 76.52 76.52 76.52 76.52 0.4K
11:23 76.52 76.54 76.52 76.54 0.8K
11:24 76.45 76.45 76.45 76.45 0.5K
11:25 76.53 76.54 76.53 76.54 0.3K
11:26 76.54 76.54 76.54 76.54 1.2K
11:28 76.60 76.60 76.60 76.60 0.2K
11:29 76.58 76.58 76.58 76.58 0.5K
11:30 76.57 76.57 76.57 76.57 0.1K
11:31 76.57 76.57 76.57 76.57 0.2K
11:32 76.57 76.57 76.55 76.55 0.6K
11:33 76.72 76.72 76.72 76.72 1.0K
11:34 76.77 76.77 76.77 76.77 0.3K
11:35 76.82 76.83 76.82 76.83 0.3K
11:37 76.84 76.84 76.84 76.83 0.7K
11:39 76.82 76.82 76.82 76.82 0.9K
11:40 76.91 76.91 76.91 76.91 0.9K
11:41 76.87 76.87 76.76 76.76 1.3K
11:44 76.83 76.83 76.83 76.83 0.2K
11:46 76.78 76.78 76.78 76.78 0.2K
11:47 76.78 76.78 76.78 76.78 0.2K
11:49 76.90 76.90 76.90 76.90 0.8K
11:52 76.81 76.90 76.81 76.90 1.0K
11:57 76.99 76.99 76.99 76.99 1.2K
11:58 76.96 76.96 76.96 76.96 0.3K
12:00 76.98 76.98 76.98 76.97 0.2K
12:01 76.96 76.96 76.96 76.96 1.9K
12:02 77.15 77.15 76.98 76.98 2.0K
12:04 76.99 77.00 76.99 77.00 1.3K
12:10 77.11 77.11 77.11 77.11 0.3K
12:13 77.10 77.10 77.10 77.10 0.4K
12:14 77.14 77.14 77.14 77.14 0.7K
12:15 77.08 77.08 77.08 77.08 0.9K
12:16 77.09 77.09 77.09 77.09 0.3K
12:17 77.04 77.04 77.04 77.04 0.5K
12:20 77.08 77.08 77.08 77.08 0.8K
12:21 77.01 77.01 76.99 77.00 1.1K
12:26 77.00 77.00 76.98 76.98 1.3K
12:27 77.06 77.06 77.06 77.06 1.9K
12:30 77.06 77.06 77.06 77.06 1.5K
12:32 77.06 77.06 77.06 77.06 0.2K
12:33 77.03 77.03 77.03 77.03 0.9K
12:34 77.04 77.06 77.04 77.04 1.9K
12:42 77.00 77.00 77.00 77.00 0.2K
12:43 76.99 76.99 76.99 76.99 1.0K
12:44 77.02 77.02 77.02 77.02 3.1K
12:48 76.95 76.95 76.95 76.95 1.1K
12:49 77.01 77.02 77.01 77.02 1.7K
12:50 77.00 77.00 77.00 77.00 0.3K
12:52 77.00 77.00 76.99 76.99 0.3K
12:54 77.00 77.03 77.00 77.03 0.8K
12:55 77.00 77.00 77.00 77.00 0.1K
12:56 77.00 77.00 77.00 77.00 0.3K
12:57 77.00 77.00 77.00 77.00 0.3K
12:58 77.02 77.02 77.02 77.02 0.3K
13:00 77.05 77.05 77.00 77.04 2.8K
13:01 77.00 77.00 77.00 77.00 0.6K
13:03 77.01 77.01 77.01 77.01 0.4K
13:05 77.02 77.02 77.02 77.02 2.2K
13:06 77.02 77.02 77.02 77.02 0.6K
13:08 77.02 77.02 77.02 77.02 0.1K
13:09 77.05 77.05 77.05 77.05 0.3K
13:10 76.97 76.97 76.97 76.97 0.9K
13:11 76.92 76.92 76.92 76.92 0.6K
13:12 76.96 76.96 76.96 76.96 1.2K
13:15 76.93 76.93 76.93 76.93 0.4K
13:17 76.93 76.93 76.93 76.93 0.2K
13:18 76.92 76.92 76.92 76.92 0.5K
13:19 76.80 76.80 76.80 76.80 1.4K
13:23 76.82 76.82 76.82 76.82 0.7K
13:26 76.79 76.79 76.79 76.79 0.9K
13:27 76.86 76.95 76.86 76.94 1.9K
13:28 76.91 76.91 76.91 76.91 1.1K
13:30 76.83 76.83 76.83 76.83 0.5K
13:31 76.82 76.82 76.82 76.82 1.0K
13:37 76.82 76.82 76.82 76.82 1.2K
13:42 76.85 76.85 76.85 76.85 0.7K
13:43 76.96 76.96 76.94 76.94 1.0K
13:45 76.92 76.92 76.85 76.85 2.8K
13:46 76.81 76.81 76.81 76.81 0.3K
13:47 76.79 76.79 76.79 76.79 0.7K
13:50 76.78 76.78 76.78 76.78 0.3K
13:53 76.86 76.86 76.84 76.84 2.1K
13:56 76.85 76.85 76.83 76.83 0.6K
13:57 76.80 76.80 76.80 76.80 0.7K
14:00 76.78 76.78 76.78 76.78 0.2K
14:01 76.78 76.78 76.78 76.78 0.9K
14:03 76.83 76.90 76.83 76.90 1.5K
14:04 76.94 76.94 76.94 76.94 0.6K
14:08 76.96 76.96 76.96 76.96 0.7K
14:11 77.04 77.04 77.04 77.04 1.0K
14:13 76.98 76.98 76.98 76.98 1.9K
14:14 77.05 77.07 77.05 77.07 1.1K
14:17 77.08 77.15 77.08 77.15 1.2K
14:18 77.14 77.14 77.07 77.08 1.1K
14:21 77.07 77.29 77.07 77.29 3.6K
14:23 77.18 77.18 77.18 77.18 3.3K
14:24 77.19 77.19 77.19 77.19 0.3K
14:25 77.26 77.26 77.26 77.26 0.7K
14:31 77.28 77.28 77.28 77.28 0.3K
14:33 77.23 77.23 77.16 77.16 0.8K
14:34 77.23 77.23 77.23 77.23 0.9K
14:35 77.17 77.17 77.17 77.17 0.4K
14:36 77.24 77.24 77.23 77.23 1.2K
14:37 77.27 77.29 77.27 77.29 0.7K
14:38 77.29 77.29 77.29 77.29 0.3K
14:39 77.29 77.29 77.29 77.29 0.1K
14:40 77.34 77.34 77.34 77.33 1.2K
14:41 77.32 77.32 77.32 77.32 1.4K
14:42 77.32 77.32 77.32 77.32 0.2K
14:45 77.32 77.32 77.31 77.31 0.3K
14:46 77.26 77.26 77.26 77.26 0.4K
14:47 77.39 77.39 77.39 77.39 0.4K
14:48 77.46 77.46 77.44 77.44 0.2K
14:49 77.41 77.41 77.34 77.34 3.7K
14:56 77.37 77.41 77.37 77.41 0.7K
14:57 77.40 77.40 77.40 77.40 0.6K
14:58 77.43 77.43 77.39 77.39 0.2K
14:59 77.39 77.39 77.39 77.39 0.3K
15:00 77.39 77.39 77.39 77.39 0.5K
15:04 77.39 77.39 77.39 77.39 0.2K
15:05 77.44 77.44 77.44 77.44 1.4K
15:06 77.44 77.44 77.44 77.44 0.6K
15:07 77.49 77.49 77.49 77.49 0.5K
15:08 77.49 77.49 77.49 77.49 0.3K
15:09 77.48 77.48 77.48 77.47 0.2K
15:10 77.48 77.48 77.43 77.44 1.5K
15:11 77.39 77.39 77.39 77.39 1.5K
15:13 77.45 77.45 77.45 77.45 0.3K
15:14 77.45 77.45 77.42 77.42 2.5K
15:16 77.46 77.46 77.46 77.46 1.6K
15:18 77.52 77.52 77.52 77.52 0.9K
15:19 77.52 77.52 77.52 77.52 3.6K
15:25 77.52 77.52 77.52 77.52 0.2K
15:26 77.54 77.54 77.52 77.53 1.2K
15:27 77.57 77.57 77.57 77.57 0.3K
15:28 77.54 77.54 77.44 77.44 2.3K
15:29 77.48 77.48 77.48 77.48 1.0K
15:30 77.56 77.56 77.56 77.56 0.7K
15:32 77.58 77.58 77.58 77.58 1.1K
15:35 77.58 77.62 77.58 77.61 0.5K
15:36 77.57 77.57 77.57 77.57 0.4K
15:37 77.57 77.57 77.57 77.57 0.4K
15:38 77.63 77.63 77.63 77.63 1.2K
15:39 77.66 77.71 77.66 77.71 0.8K
15:40 77.71 77.71 77.71 77.71 0.6K
15:41 77.67 77.67 77.67 77.67 0.3K
15:42 77.74 77.74 77.64 77.64 0.6K
15:43 77.74 77.74 77.69 77.69 3.1K
15:44 77.64 77.64 77.64 77.64 2.1K
15:45 77.56 77.56 77.56 77.56 0.7K
15:46 77.41 77.41 77.40 77.40 1.8K
15:47 77.40 77.40 77.38 77.38 2.8K
15:48 77.42 77.42 77.42 77.42 0.1K
15:49 77.42 77.42 77.42 77.42 0.4K
15:50 77.42 77.54 77.42 77.53 3.6K
15:51 77.53 77.53 77.53 77.53 1.1K
15:52 77.53 77.60 77.53 77.56 3.0K
15:53 77.51 77.57 77.50 77.57 1.3K
15:54 77.57 77.57 77.42 77.42 3.8K
15:55 77.45 77.48 77.43 77.48 2.3K
15:56 77.40 77.44 77.38 77.38 3.8K
15:57 77.44 77.44 77.41 77.44 9.3K
15:58 77.41 77.43 77.30 77.37 8.1K
15:59 77.38 77.46 77.36 77.46 5.6K
16:00 77.34 77.37 77.34 77.37 85.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available