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 77.69 77.83 77.64 77.83 7.0K
09:34 77.83 77.83 77.83 77.83 0.1K
09:35 77.76 77.76 77.29 77.30 1.0K
09:36 77.39 77.56 77.39 77.56 0.9K
09:37 77.49 77.55 77.48 77.48 4.6K
09:38 77.54 77.54 77.54 77.54 0.6K
09:39 77.63 77.63 77.63 77.63 0.3K
09:42 77.86 77.86 77.86 77.86 0.8K
09:44 78.09 78.09 78.09 78.09 0.4K
09:46 78.11 78.13 78.11 78.13 0.9K
09:49 78.08 78.08 78.08 78.08 1.9K
10:00 77.94 77.94 77.94 77.94 0.9K
10:03 77.95 77.95 77.86 77.86 0.4K
10:05 77.75 77.75 77.75 77.75 0.1K
10:06 77.70 77.70 77.70 77.69 3.1K
10:10 77.99 77.99 77.78 77.99 1.3K
10:11 77.86 77.86 77.74 77.74 0.9K
10:12 77.59 77.59 77.59 77.59 1.0K
10:13 77.79 77.79 77.79 77.79 0.4K
10:14 77.83 77.83 77.83 77.83 1.4K
10:21 77.81 77.81 77.81 77.81 1.1K
10:24 77.64 77.64 77.64 77.64 0.3K
10:25 77.63 77.63 77.63 77.63 0.8K
10:29 77.85 77.85 77.85 77.85 1.6K
10:34 77.60 77.60 77.60 77.60 2.0K
10:35 77.59 77.59 77.59 77.58 0.3K
10:39 77.77 77.77 77.77 77.77 0.8K
10:44 77.89 77.97 77.89 77.97 1.0K
10:45 77.95 77.95 77.76 77.83 10.6K
10:47 77.79 77.79 77.78 77.78 0.6K
10:48 77.77 77.77 77.77 77.77 0.1K
10:49 77.57 77.57 77.57 77.57 1.7K
10:50 77.38 77.51 77.38 77.51 0.7K
10:51 77.44 77.44 77.44 77.44 0.4K
10:52 77.44 77.44 77.44 77.44 0.8K
10:54 77.52 77.64 77.52 77.64 2.9K
10:59 77.93 77.93 77.93 77.93 0.7K
11:00 77.73 77.73 77.73 77.73 0.6K
11:01 77.73 77.73 77.73 77.72 0.3K
11:02 77.69 77.69 77.68 77.68 1.2K
11:03 77.68 77.68 77.68 77.68 0.2K
11:04 77.67 77.67 77.67 77.67 1.8K
11:10 77.47 77.47 77.47 77.47 2.5K
11:11 77.48 77.48 77.48 77.48 0.5K
11:12 77.47 77.47 77.47 77.47 2.7K
11:23 77.34 77.34 77.34 77.34 0.4K
11:24 77.41 77.41 77.41 77.41 1.6K
11:25 77.53 77.53 77.53 77.53 1.0K
11:26 77.49 77.49 77.40 77.40 1.1K
11:27 77.36 77.36 77.29 77.29 1.2K
11:29 77.25 77.32 77.25 77.32 1.1K
11:32 77.34 77.34 77.34 77.34 0.3K
11:33 77.34 77.34 77.34 77.34 1.0K
11:37 77.33 77.33 77.33 77.33 0.8K
11:38 77.20 77.20 77.20 77.20 0.9K
11:42 77.16 77.16 77.16 77.16 0.1K
11:43 77.16 77.28 77.16 77.28 6.7K
11:45 77.32 77.32 77.32 77.32 1.2K
11:46 77.29 77.29 77.19 77.19 4.5K
11:47 77.17 77.17 77.10 77.10 5.6K
11:49 77.03 77.03 77.03 77.03 0.1K
11:50 77.03 77.03 77.03 77.03 1.7K
11:51 76.99 76.99 76.99 76.99 1.5K
11:53 77.02 77.02 77.02 77.02 1.6K
11:55 77.07 77.07 77.07 77.07 0.5K
11:57 76.98 77.01 76.98 77.01 0.8K
11:58 77.07 77.07 77.07 77.07 0.6K
11:59 77.03 77.03 77.03 77.03 0.5K
12:00 77.03 77.18 77.03 77.18 0.9K
12:01 77.06 77.06 77.06 77.06 0.2K
12:02 77.06 77.06 77.06 77.06 0.4K
12:03 77.06 77.06 77.06 77.06 0.1K
12:04 77.06 77.14 77.06 77.14 1.2K
12:07 77.07 77.07 77.07 77.07 0.4K
12:08 77.06 77.06 77.06 77.06 0.7K
12:11 77.22 77.22 77.22 77.22 1.2K
12:14 77.30 77.30 77.30 77.30 0.5K
12:15 77.40 77.40 77.40 77.40 1.3K
12:20 77.39 77.39 77.39 77.39 1.0K
12:23 77.47 77.47 77.46 77.46 1.2K
12:24 77.49 77.49 77.49 77.49 0.5K
12:26 77.61 77.61 77.57 77.57 1.4K
12:27 77.56 77.56 77.56 77.56 2.6K
12:36 77.69 77.69 77.69 77.69 1.1K
12:40 77.76 77.76 77.76 77.76 1.4K
12:43 77.70 77.72 77.53 77.53 2.7K
12:51 77.67 77.67 77.67 77.67 0.3K
12:53 77.54 77.54 77.54 77.54 0.5K
12:56 77.67 77.67 77.67 77.67 0.9K
13:00 77.55 77.55 77.54 77.54 2.1K
13:03 77.40 77.40 77.28 77.28 0.8K
13:06 77.43 77.43 77.43 77.43 0.6K
13:08 77.43 77.46 77.43 77.46 1.1K
13:09 77.40 77.40 77.40 77.40 1.3K
13:12 77.33 77.33 77.33 77.33 0.6K
13:15 77.24 77.24 77.24 77.24 1.5K
13:19 77.38 77.38 77.38 77.38 0.4K
13:21 77.30 77.30 77.30 77.30 0.5K
13:22 77.30 77.30 77.30 77.30 0.1K
13:23 77.36 77.36 77.35 77.35 1.3K
13:24 77.33 77.33 77.27 77.27 2.3K
13:27 77.22 77.22 77.22 77.22 0.5K
13:28 77.27 77.27 77.27 77.27 2.1K
13:34 77.25 77.25 77.25 77.25 0.3K
13:35 77.25 77.33 77.25 77.25 2.9K
13:36 77.23 77.23 77.23 77.23 0.3K
13:37 77.24 77.24 77.24 77.24 0.2K
13:38 77.25 77.25 77.24 77.24 0.9K
13:39 77.23 77.23 77.23 77.22 0.4K
13:41 77.23 77.27 77.20 77.27 0.9K
13:42 77.08 77.08 77.08 77.08 1.1K
13:43 77.11 77.11 77.11 77.11 0.4K
13:44 77.11 77.11 77.11 77.11 1.4K
13:45 77.17 77.17 77.17 77.17 2.2K
13:52 77.18 77.18 77.18 77.18 1.4K
13:53 77.19 77.42 77.19 77.42 3.3K
13:57 77.24 77.24 77.24 77.24 0.3K
13:58 77.29 77.29 77.29 77.29 1.0K
14:02 77.18 77.18 77.18 77.18 1.4K
14:03 77.00 77.00 77.00 77.00 0.6K
14:05 77.07 77.07 77.07 77.07 0.7K
14:07 77.12 77.12 77.12 77.12 1.3K
14:12 77.13 77.13 77.13 77.13 1.3K
14:15 77.16 77.17 77.10 77.17 4.6K
14:17 77.20 77.20 77.20 77.20 0.2K
14:18 77.13 77.13 77.13 77.13 0.5K
14:21 77.23 77.23 77.23 77.23 0.5K
14:22 77.05 77.05 76.86 76.86 1.7K
14:24 76.96 76.96 76.96 76.96 1.0K
14:25 76.96 76.96 76.96 76.96 1.8K
14:29 77.08 77.08 77.08 77.08 1.1K
14:32 77.02 77.02 77.02 77.02 1.1K
14:34 76.91 76.91 76.91 76.91 1.0K
14:36 77.00 77.00 77.00 77.00 0.5K
14:38 76.89 76.89 76.89 76.89 3.1K
14:48 76.83 76.83 76.83 76.83 1.5K
14:53 76.67 76.67 76.67 76.67 0.3K
14:54 76.60 76.60 76.60 76.60 0.5K
14:55 76.62 76.62 76.62 76.61 0.7K
14:56 76.68 76.68 76.68 76.68 1.0K
14:58 76.69 76.69 76.69 76.69 0.5K
14:59 76.66 76.66 76.66 76.66 0.4K
15:00 76.58 76.58 76.50 76.50 1.5K
15:01 76.49 76.49 76.49 76.49 1.2K
15:06 76.49 76.49 76.49 76.49 0.5K
15:07 76.49 76.57 76.49 76.57 2.2K
15:11 76.44 76.44 76.36 76.36 2.0K
15:15 76.45 76.45 76.45 76.44 6.2K
15:17 76.53 76.53 76.53 76.53 1.4K
15:18 76.58 76.58 76.43 76.43 1.6K
15:20 76.52 76.52 76.52 76.52 0.4K
15:21 76.48 76.48 76.36 76.36 1.7K
15:22 76.25 76.25 76.25 76.25 0.2K
15:23 76.18 76.18 76.18 76.18 3.4K
15:24 76.17 76.17 76.17 76.17 0.1K
15:25 76.16 76.16 76.14 76.14 0.8K
15:27 76.21 76.21 76.21 76.21 4.8K
15:31 76.11 76.11 76.11 76.11 0.5K
15:32 76.14 76.14 76.14 76.14 0.6K
15:33 76.07 76.07 76.07 76.07 0.6K
15:35 76.06 76.06 75.98 75.98 1.6K
15:37 75.88 75.88 75.88 75.88 0.6K
15:38 75.92 76.03 75.92 76.03 2.8K
15:39 75.97 75.97 75.97 75.97 0.3K
15:40 75.92 75.92 75.92 75.92 0.7K
15:41 75.97 75.97 75.97 75.97 1.3K
15:43 75.95 75.95 75.91 75.91 1.6K
15:44 75.95 75.95 75.95 75.95 0.4K
15:45 75.95 75.95 75.91 75.91 1.6K
15:46 75.98 75.98 75.98 75.98 2.0K
15:47 76.09 76.14 76.09 76.14 2.7K
15:48 76.17 76.17 76.17 76.17 0.3K
15:49 76.23 76.23 76.23 76.23 1.1K
15:50 76.09 76.09 76.08 76.08 4.3K
15:51 76.04 76.04 75.98 75.97 2.1K
15:52 75.90 75.90 75.90 75.90 2.7K
15:53 75.74 75.78 75.74 75.78 2.2K
15:54 75.78 75.78 75.65 75.65 2.3K
15:55 75.66 75.72 75.62 75.63 12.8K
15:56 75.63 75.68 75.56 75.56 4.9K
15:57 75.56 75.75 75.56 75.75 17.8K
15:58 75.71 75.76 75.71 75.76 6.6K
15:59 75.76 75.90 75.76 75.85 24.4K
16:00 75.82 75.83 75.82 75.83 116.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available