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 75.47 75.47 75.47 75.47 4.8K
09:35 74.92 74.92 74.92 74.92 0.3K
09:37 75.00 75.00 75.00 75.00 0.3K
09:41 75.40 75.40 75.40 75.40 0.6K
09:42 75.46 75.64 75.46 75.64 0.4K
09:43 75.77 75.77 75.69 75.69 1.1K
09:44 76.13 76.13 76.13 76.13 0.1K
09:45 75.79 75.79 75.79 75.79 0.8K
09:51 76.30 76.30 75.81 75.81 1.1K
09:55 76.16 76.16 76.16 76.16 1.8K
09:57 75.93 75.99 75.93 75.99 1.8K
10:01 76.11 76.21 76.11 76.15 2.3K
10:02 76.10 76.11 76.10 76.11 0.8K
10:03 76.26 76.26 76.26 76.26 0.5K
10:05 76.23 76.24 76.23 76.24 0.3K
10:06 76.23 76.23 76.23 76.23 0.6K
10:07 76.37 76.38 76.37 76.37 0.9K
10:08 76.43 76.43 76.43 76.43 0.4K
10:09 76.51 76.51 76.51 76.51 0.3K
10:10 76.55 76.55 76.55 76.55 0.7K
10:11 76.56 76.56 76.51 76.51 3.2K
10:13 76.53 76.53 76.44 76.44 1.7K
10:14 76.43 76.43 76.43 76.43 0.6K
10:17 76.43 76.43 76.43 76.43 0.3K
10:20 76.44 76.44 76.44 76.44 0.1K
10:21 76.43 76.43 76.43 76.43 0.5K
10:22 76.41 76.47 76.41 76.47 2.0K
10:28 76.39 76.52 76.39 76.52 1.6K
10:29 76.42 76.56 76.42 76.56 3.0K
10:30 76.45 76.45 76.45 76.44 0.1K
10:31 76.45 76.45 76.36 76.36 3.2K
10:32 76.38 76.38 76.38 76.38 0.4K
10:35 76.47 76.58 76.47 76.58 2.3K
10:36 76.64 76.75 76.64 76.75 1.1K
10:37 76.66 76.66 76.66 76.66 0.3K
10:38 76.68 76.68 76.68 76.68 2.5K
10:43 76.66 76.66 76.60 76.60 0.8K
10:46 76.59 76.65 76.52 76.54 15.1K
10:47 76.54 76.66 76.54 76.56 5.4K
10:48 76.56 76.56 76.56 76.56 1.4K
10:52 76.75 76.92 76.75 76.92 1.9K
10:53 76.81 76.81 76.77 76.77 0.5K
10:55 76.62 76.62 76.50 76.50 1.8K
10:57 76.49 76.49 76.49 76.49 0.2K
10:59 76.40 76.40 76.21 76.21 1.5K
11:00 76.11 76.11 76.11 76.11 0.5K
11:06 76.03 76.03 76.03 76.03 2.0K
11:07 75.94 75.95 75.94 75.95 0.9K
11:08 76.17 76.17 76.17 76.17 0.3K
11:09 76.18 76.27 76.18 76.27 0.3K
11:12 76.14 76.14 76.14 76.14 0.1K
11:13 76.14 76.17 76.14 76.17 1.4K
11:14 76.18 76.18 76.18 76.18 0.4K
11:16 76.15 76.15 76.11 76.11 1.2K
11:20 75.96 75.96 75.96 75.96 0.4K
11:24 76.11 76.11 76.11 76.11 1.4K
11:35 76.17 76.17 76.17 76.17 0.9K
11:36 76.17 76.17 76.16 76.16 0.4K
11:38 76.27 76.39 76.27 76.39 1.5K
11:39 76.46 76.46 76.46 76.46 0.6K
11:40 76.35 76.35 76.35 76.35 1.3K
11:41 76.35 76.35 76.35 76.35 2.1K
11:43 76.15 76.15 76.15 76.15 0.3K
11:44 76.15 76.15 76.15 76.15 0.4K
11:46 76.19 76.22 76.19 76.22 0.9K
11:48 76.28 76.28 76.28 76.28 0.2K
11:50 76.22 76.22 76.22 76.22 0.2K
11:51 76.32 76.32 76.32 76.32 0.6K
11:52 76.35 76.35 76.35 76.35 0.5K
11:54 76.39 76.39 76.38 76.38 0.2K
11:55 76.38 76.38 76.38 76.38 0.1K
11:56 76.38 76.38 76.38 76.38 0.1K
11:57 76.49 76.49 76.49 76.49 0.1K
11:58 76.38 76.38 76.38 76.38 0.5K
11:59 76.37 76.38 76.37 76.38 0.6K
12:00 76.38 76.38 76.38 76.38 0.1K
12:01 76.33 76.33 76.33 76.33 0.3K
12:02 76.33 76.33 76.33 76.33 0.2K
12:05 76.25 76.25 76.25 76.25 0.1K
12:06 76.28 76.28 76.28 76.28 0.9K
12:07 76.25 76.25 76.25 76.25 0.9K
12:11 76.38 76.38 76.38 76.38 0.8K
12:18 76.30 76.42 76.30 76.42 0.8K
12:19 76.42 76.42 76.42 76.42 0.8K
12:21 76.43 76.43 76.43 76.43 0.4K
12:24 76.43 76.43 76.43 76.43 0.4K
12:25 76.43 76.43 76.43 76.43 0.4K
12:26 76.43 76.43 76.43 76.43 0.7K
12:27 76.43 76.43 76.25 76.25 2.6K
12:28 76.21 76.21 76.15 76.15 0.8K
12:29 76.14 76.14 76.14 76.14 0.8K
12:32 76.31 76.31 76.31 76.31 1.7K
12:36 76.28 76.35 76.28 76.35 1.4K
12:42 76.41 76.41 76.40 76.40 0.3K
12:43 76.40 76.40 76.40 76.40 0.9K
12:48 76.40 76.40 76.40 76.40 0.4K
12:50 76.27 76.27 76.27 76.27 2.2K
12:51 76.25 76.33 76.25 76.33 3.1K
12:52 76.34 76.34 76.34 76.34 0.9K
12:54 76.36 76.36 76.36 76.36 0.1K
12:55 76.37 76.37 76.37 76.37 0.7K
12:57 76.32 76.32 76.27 76.27 0.6K
12:59 76.33 76.33 76.33 76.33 0.1K
13:01 76.27 76.27 76.27 76.27 0.1K
13:03 76.26 76.26 76.26 76.26 1.4K
13:04 76.17 76.22 76.17 76.22 1.9K
13:06 76.34 76.34 76.34 76.34 0.2K
13:08 76.34 76.34 76.34 76.34 1.1K
13:12 76.57 76.57 76.57 76.57 0.2K
13:13 76.66 76.66 76.66 76.66 0.3K
13:17 76.69 76.73 76.69 76.73 0.4K
13:19 76.71 76.71 76.60 76.60 0.5K
13:21 76.59 76.59 76.59 76.59 0.2K
13:22 76.58 76.58 76.58 76.58 0.3K
13:24 76.65 76.65 76.65 76.65 0.3K
13:26 76.72 76.72 76.67 76.67 1.7K
13:27 76.63 76.63 76.62 76.61 1.6K
13:30 76.64 76.64 76.64 76.64 0.7K
13:34 76.63 76.63 76.63 76.63 0.2K
13:35 76.64 76.64 76.64 76.64 0.2K
13:39 76.65 76.65 76.65 76.65 0.2K
13:42 76.65 76.65 76.65 76.65 0.2K
13:43 76.69 76.69 76.69 76.69 1.6K
13:45 76.52 76.52 76.52 76.52 1.7K
13:46 76.54 76.54 76.54 76.54 1.2K
13:47 76.64 76.64 76.52 76.52 0.7K
13:50 76.58 76.58 76.48 76.50 2.6K
13:51 76.42 76.42 76.42 76.42 0.1K
13:52 76.42 76.42 76.42 76.42 0.2K
13:53 76.44 76.44 76.44 76.44 0.1K
13:54 76.47 76.47 76.47 76.47 0.7K
13:55 76.47 76.47 76.46 76.46 0.7K
13:56 76.36 76.36 76.36 76.36 0.2K
13:57 76.40 76.40 76.40 76.40 0.5K
14:00 76.34 76.34 76.27 76.27 1.4K
14:01 76.17 76.17 76.15 76.15 11.6K
14:02 76.16 76.16 76.16 76.16 0.9K
14:08 76.17 76.17 76.17 76.17 0.1K
14:09 76.24 76.26 76.24 76.26 1.0K
14:10 76.27 76.27 76.27 76.27 0.4K
14:12 76.29 76.38 76.29 76.38 0.6K
14:15 76.35 76.35 76.35 76.35 1.0K
14:17 76.43 76.43 76.43 76.43 0.4K
14:18 76.37 76.37 76.37 76.37 0.8K
14:20 76.34 76.34 76.34 76.34 0.2K
14:22 76.32 76.32 76.32 76.32 1.0K
14:31 76.27 76.27 76.26 76.26 0.8K
14:32 76.32 76.32 76.32 76.32 0.4K
14:33 76.34 76.34 76.34 76.34 0.5K
14:35 76.33 76.33 76.33 76.33 0.6K
14:36 76.44 76.44 76.44 76.44 1.8K
14:37 76.44 76.44 76.42 76.42 2.7K
14:38 76.53 76.54 76.53 76.54 1.5K
14:39 76.51 76.55 76.49 76.49 1.3K
14:40 76.49 76.49 76.44 76.44 1.3K
14:41 76.45 76.45 76.45 76.45 0.6K
14:42 76.45 76.45 76.40 76.40 1.3K
14:43 76.38 76.38 76.38 76.38 0.1K
14:45 76.51 76.57 76.51 76.57 2.7K
14:54 76.62 76.62 76.62 76.61 0.1K
14:55 76.62 76.62 76.61 76.61 0.9K
14:58 76.68 76.68 76.68 76.68 0.3K
14:59 76.61 76.76 76.61 76.76 2.1K
15:01 76.73 76.73 76.73 76.73 1.3K
15:06 76.80 76.89 76.80 76.89 1.0K
15:10 76.84 76.84 76.82 76.82 2.0K
15:11 76.82 76.82 76.74 76.74 0.4K
15:12 76.80 76.80 76.80 76.80 0.8K
15:13 76.79 76.79 76.79 76.79 0.1K
15:14 76.76 76.82 76.76 76.82 1.3K
15:17 76.79 76.82 76.79 76.79 1.4K
15:19 76.79 76.79 76.79 76.79 0.9K
15:20 76.74 76.74 76.74 76.74 0.5K
15:21 76.73 76.87 76.73 76.87 5.1K
15:22 76.87 76.87 76.80 76.80 1.4K
15:24 76.79 76.79 76.78 76.78 1.2K
15:25 76.77 76.77 76.71 76.77 0.4K
15:26 76.77 76.77 76.71 76.76 1.6K
15:27 76.75 76.75 76.70 76.70 0.9K
15:28 76.71 76.71 76.70 76.70 0.4K
15:29 76.70 76.70 76.70 76.70 0.4K
15:30 76.72 76.72 76.71 76.71 0.9K
15:31 76.71 76.83 76.71 76.83 1.1K
15:32 76.78 76.78 76.78 76.78 1.0K
15:33 76.84 76.84 76.84 76.83 0.2K
15:34 76.84 76.84 76.84 76.83 0.4K
15:35 76.84 76.84 76.84 76.83 1.1K
15:36 76.83 76.83 76.78 76.83 2.1K
15:37 76.79 76.79 76.79 76.79 0.7K
15:38 76.78 76.82 76.78 76.82 0.8K
15:39 76.83 76.84 76.83 76.84 1.1K
15:40 76.92 76.93 76.92 76.93 2.0K
15:41 76.91 76.91 76.91 76.91 0.5K
15:42 76.91 76.96 76.91 76.96 1.2K
15:43 77.00 77.01 77.00 77.01 1.2K
15:44 77.01 77.01 77.01 77.01 0.9K
15:45 77.02 77.06 77.02 77.06 1.2K
15:46 77.17 77.17 77.16 77.16 2.3K
15:47 77.13 77.13 77.12 77.12 1.6K
15:48 77.12 77.12 77.12 77.11 0.8K
15:49 77.14 77.14 77.09 77.09 1.4K
15:50 77.09 77.09 77.04 77.04 2.6K
15:51 77.04 77.13 77.00 77.13 5.9K
15:52 77.13 77.15 77.13 77.14 1.7K
15:53 77.13 77.25 77.13 77.24 6.9K
15:54 77.18 77.21 77.13 77.13 6.4K
15:55 77.13 77.13 77.10 77.10 2.1K
15:56 77.14 77.14 76.93 76.93 8.6K
15:57 76.93 76.93 76.91 76.93 6.0K
15:58 77.02 77.02 77.02 77.02 6.6K
15:59 77.16 77.29 77.16 77.29 22.2K
16:00 77.25 77.26 77.25 77.26 85.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available