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
09:33 78.99 78.99 78.99 78.99 10.4K
09:36 78.59 78.59 78.32 78.32 2.5K
09:37 78.14 78.14 78.14 78.14 0.9K
09:44 78.27 78.27 78.27 78.27 0.8K
09:50 78.17 78.17 78.17 78.17 0.3K
09:53 78.10 78.17 78.10 78.17 0.5K
09:55 78.02 78.02 78.02 78.02 0.2K
09:56 77.95 77.95 77.95 77.95 1.1K
09:59 77.97 77.97 77.94 77.94 1.1K
10:00 77.89 77.89 77.89 77.89 0.5K
10:02 77.99 78.07 77.99 78.07 2.6K
10:06 77.85 77.85 77.68 77.68 0.6K
10:07 77.75 77.75 77.47 77.51 3.1K
10:08 77.77 77.77 77.77 77.77 0.5K
10:09 77.69 77.69 77.69 77.69 1.0K
10:11 77.52 77.64 77.52 77.64 1.4K
10:12 77.73 77.73 77.73 77.73 0.8K
10:16 77.52 77.66 77.52 77.66 1.1K
10:18 77.61 77.61 77.61 77.61 0.2K
10:19 77.60 77.60 77.60 77.60 0.2K
10:20 77.54 77.54 77.53 77.53 6.0K
10:22 77.38 77.38 77.38 77.38 1.3K
10:24 77.13 77.13 77.13 77.13 0.6K
10:26 77.12 77.30 77.12 77.30 1.7K
10:27 77.26 77.26 77.26 77.26 0.7K
10:30 77.45 77.45 77.45 77.45 0.6K
10:32 77.36 77.36 77.36 77.36 0.4K
10:34 77.33 77.33 77.33 77.33 0.1K
10:35 77.32 77.62 77.26 77.62 6.5K
10:36 77.51 77.51 77.51 77.51 0.9K
10:37 77.50 77.61 77.50 77.61 1.2K
10:39 77.33 77.33 77.33 77.33 0.6K
10:42 77.34 77.34 77.34 77.33 0.3K
10:44 77.42 77.42 77.42 77.42 0.2K
10:45 77.36 77.39 77.36 77.39 0.6K
10:46 77.23 77.23 77.23 77.23 2.3K
10:55 77.10 77.10 77.10 77.10 0.5K
10:57 76.98 76.98 76.98 76.98 1.2K
11:01 76.85 76.85 76.85 76.85 3.5K
11:08 76.53 76.53 76.53 76.53 0.3K
11:10 76.39 76.50 76.39 76.50 2.1K
11:11 76.39 76.39 76.39 76.39 0.6K
11:12 76.40 76.40 76.40 76.40 1.3K
11:15 76.55 76.55 76.55 76.55 0.6K
11:17 76.58 76.59 76.58 76.59 1.5K
11:19 76.59 76.59 76.59 76.59 1.3K
11:24 76.56 76.56 76.56 76.56 0.4K
11:26 76.55 76.55 76.55 76.55 0.2K
11:27 76.62 76.62 76.62 76.62 0.4K
11:28 76.44 76.44 76.39 76.39 1.8K
11:33 76.32 76.32 76.32 76.32 2.4K
11:34 76.32 76.43 76.32 76.43 2.9K
11:39 76.46 76.46 76.46 76.46 0.4K
11:40 76.50 76.50 76.50 76.50 0.6K
11:42 76.53 76.56 76.53 76.56 1.1K
11:44 76.42 76.42 76.42 76.42 0.6K
11:46 76.39 76.39 76.39 76.39 0.9K
11:49 76.42 76.42 76.42 76.42 0.1K
11:50 76.43 76.43 76.43 76.43 0.7K
11:51 76.42 76.42 76.42 76.42 0.4K
11:53 76.42 76.42 76.30 76.30 1.1K
11:55 76.40 76.40 76.40 76.40 0.1K
11:56 76.28 76.28 76.28 76.28 1.4K
12:04 76.18 76.18 76.18 76.18 0.6K
12:05 76.13 76.13 76.13 76.13 0.9K
12:07 76.18 76.18 76.18 76.18 0.2K
12:10 76.17 76.17 76.17 76.17 2.1K
12:21 76.42 76.42 76.42 76.42 1.8K
12:33 76.39 76.39 76.39 76.39 0.9K
12:35 76.27 76.27 76.27 76.27 1.2K
12:40 76.32 76.32 76.32 76.32 0.6K
12:42 76.17 76.17 76.17 76.17 0.7K
12:44 76.19 76.19 76.19 76.19 0.3K
12:46 76.22 76.22 76.22 76.21 0.3K
12:48 76.05 76.05 76.05 76.05 0.3K
12:49 76.04 76.04 76.04 76.04 0.7K
12:51 76.07 76.07 76.07 76.07 0.4K
12:52 76.11 76.11 76.11 76.11 0.4K
12:53 76.14 76.14 76.14 76.14 0.6K
12:55 76.20 76.20 76.15 76.15 0.4K
12:56 76.21 76.21 76.21 76.21 0.2K
12:58 76.17 76.17 76.17 76.17 0.7K
13:00 76.12 76.12 76.12 76.12 0.5K
13:04 75.97 75.97 75.97 75.97 0.9K
13:06 75.93 75.93 75.93 75.93 1.4K
13:13 75.98 75.98 75.98 75.98 0.5K
13:15 75.90 75.90 75.90 75.90 2.5K
13:25 75.94 76.00 75.94 76.00 1.6K
13:28 75.92 75.92 75.92 75.92 0.3K
13:30 75.95 75.95 75.95 75.94 0.9K
13:36 75.77 75.77 75.77 75.77 1.9K
13:39 75.98 75.98 75.96 75.96 0.7K
13:43 75.91 75.91 75.91 75.91 0.6K
13:46 75.78 75.78 75.78 75.78 1.4K
13:54 75.79 75.79 75.79 75.79 0.6K
13:55 75.77 75.77 75.77 75.77 1.5K
14:01 75.60 75.68 75.60 75.68 1.6K
14:02 75.73 75.73 75.73 75.73 0.7K
14:03 75.79 75.83 75.79 75.83 1.1K
14:05 75.77 75.77 75.77 75.77 1.0K
14:08 75.80 75.80 75.80 75.80 1.0K
14:11 75.80 75.80 75.80 75.80 0.9K
14:14 75.81 75.81 75.81 75.81 0.2K
14:15 75.81 75.81 75.81 75.81 1.7K
14:21 75.67 75.67 75.67 75.67 1.3K
14:24 75.83 75.83 75.83 75.83 0.6K
14:28 75.85 75.85 75.85 75.85 0.9K
14:33 75.76 75.76 75.76 75.76 1.4K
14:34 75.84 75.84 75.84 75.83 1.6K
14:38 75.84 75.84 75.84 75.84 0.5K
14:39 75.79 75.79 75.79 75.79 0.1K
14:40 75.79 75.79 75.79 75.79 0.5K
14:43 75.87 75.87 75.87 75.87 0.9K
14:45 75.93 75.93 75.93 75.93 0.5K
14:47 75.91 75.91 75.91 75.91 0.5K
14:49 75.82 75.82 75.82 75.82 0.8K
14:53 75.80 75.80 75.80 75.80 0.6K
14:56 75.72 75.72 75.72 75.72 0.5K
14:58 75.58 75.58 75.58 75.58 2.1K
15:01 75.62 75.62 75.62 75.61 1.1K
15:04 75.57 75.57 75.57 75.57 0.6K
15:08 75.54 75.54 75.54 75.54 0.9K
15:09 75.60 75.60 75.60 75.60 1.4K
15:11 75.66 75.66 75.66 75.66 1.3K
15:15 75.91 75.91 75.91 75.91 12.1K
15:17 75.76 75.76 75.76 75.76 1.3K
15:18 75.74 75.74 75.74 75.74 2.0K
15:20 75.71 75.75 75.71 75.75 4.0K
15:22 75.75 75.81 75.75 75.81 1.4K
15:26 75.82 75.82 75.82 75.82 1.2K
15:29 75.97 75.97 75.97 75.97 1.2K
15:32 76.03 76.09 76.03 76.09 1.5K
15:35 76.02 76.02 76.02 76.02 2.8K
15:36 75.98 75.98 75.98 75.98 1.7K
15:37 75.88 75.88 75.88 75.88 0.8K
15:38 75.91 75.91 75.91 75.91 1.5K
15:39 75.84 75.84 75.84 75.84 1.9K
15:40 75.85 75.85 75.85 75.85 0.3K
15:41 75.85 75.85 75.85 75.85 0.2K
15:42 75.85 75.89 75.85 75.88 1.5K
15:43 75.84 75.91 75.84 75.91 0.8K
15:44 75.91 75.91 75.90 75.90 1.2K
15:46 75.91 75.91 75.91 75.91 0.2K
15:47 75.86 75.99 75.84 75.99 3.0K
15:48 76.02 76.02 76.01 76.01 2.0K
15:49 75.90 75.90 75.90 75.90 0.4K
15:50 75.78 75.79 75.75 75.75 4.1K
15:51 75.85 75.99 75.85 75.99 3.9K
15:52 75.98 76.04 75.96 75.96 3.5K
15:53 75.96 75.98 75.92 75.92 3.1K
15:54 75.95 75.99 75.95 75.96 4.8K
15:55 75.96 76.11 75.96 76.11 10.3K
15:56 76.10 76.10 75.97 75.97 3.5K
15:57 75.98 75.99 75.95 75.96 6.0K
15:58 75.93 75.93 75.84 75.90 5.7K
15:59 75.86 76.08 75.86 76.08 29.1K
16:00 76.04 76.05 76.04 76.05 158.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available