Century Communities

CCS
🏛️ usa →
64.32
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 77.27 77.27 77.27 77.27 2.6K
09:43 76.57 76.57 76.57 76.57 0.6K
09:48 76.44 76.44 76.44 76.44 0.7K
09:50 76.34 76.34 76.34 76.34 0.5K
09:51 76.54 76.54 76.54 76.54 0.8K
09:53 76.46 76.46 76.46 76.46 0.1K
09:54 76.46 76.46 76.46 76.46 0.2K
09:55 76.46 76.46 76.46 76.46 0.5K
09:56 76.45 76.45 76.45 76.45 0.3K
09:58 76.60 76.60 76.60 76.60 0.1K
09:59 76.56 76.56 76.56 76.56 0.6K
10:00 76.46 76.46 76.46 76.46 0.7K
10:03 76.58 76.58 76.58 76.58 0.1K
10:04 76.65 76.65 76.65 76.65 0.1K
10:05 76.75 76.75 76.75 76.75 1.5K
10:07 76.95 76.99 76.92 76.92 0.6K
10:08 76.92 76.92 76.92 76.92 3.9K
10:10 77.13 77.13 77.13 77.13 0.4K
10:11 76.93 76.93 76.93 76.93 1.2K
10:15 76.98 76.98 76.98 76.97 0.2K
10:16 77.22 77.22 77.22 77.22 0.1K
10:17 77.08 77.08 77.08 77.08 0.1K
10:19 77.24 77.30 77.24 77.30 1.1K
10:22 77.42 77.42 77.42 77.42 0.2K
10:29 77.08 77.08 77.08 77.08 1.0K
10:31 77.20 77.20 77.20 77.20 0.9K
10:38 76.91 77.01 76.91 77.01 0.5K
10:39 76.91 76.91 76.91 76.91 0.2K
10:41 77.08 77.10 77.08 77.10 1.5K
10:44 77.16 77.16 77.16 77.16 0.5K
10:49 77.04 77.04 77.04 77.04 0.4K
10:53 77.19 77.24 77.19 77.24 1.2K
11:06 77.26 77.26 77.26 77.26 2.1K
11:13 77.07 77.07 77.07 77.07 1.0K
11:15 77.26 77.26 77.26 77.26 0.5K
11:16 77.46 77.52 77.45 77.45 10.5K
11:21 77.61 77.61 77.61 77.61 1.2K
11:28 77.74 77.74 77.68 77.74 1.2K
11:29 77.80 77.80 77.80 77.80 0.5K
11:32 77.73 77.73 77.68 77.68 0.6K
11:35 77.65 77.65 77.65 77.65 1.2K
11:41 77.57 77.57 77.57 77.57 1.0K
11:49 77.51 77.51 77.51 77.51 0.4K
11:50 77.59 77.59 77.59 77.59 0.1K
11:51 77.50 77.51 77.50 77.51 1.0K
11:52 77.56 77.56 77.56 77.56 0.5K
11:53 77.68 77.68 77.68 77.68 1.9K
12:00 77.76 77.76 77.76 77.76 0.1K
12:01 77.76 77.76 77.76 77.76 0.3K
12:02 77.71 77.71 77.71 77.71 1.2K
12:05 77.84 77.84 77.84 77.84 0.7K
12:08 78.03 78.03 78.03 78.03 0.5K
12:14 78.16 78.16 78.16 78.16 0.6K
12:17 78.05 78.05 78.05 78.05 1.0K
12:26 77.95 77.95 77.95 77.95 0.7K
12:28 77.97 77.97 77.97 77.97 0.7K
12:31 77.92 77.92 77.92 77.92 0.3K
12:34 77.86 77.87 77.86 77.87 1.1K
12:44 78.02 78.02 78.02 78.02 1.3K
12:56 77.91 77.91 77.91 77.91 0.3K
13:02 77.86 77.86 77.86 77.86 2.3K
13:07 77.98 77.98 77.98 77.98 1.2K
13:14 78.15 78.15 78.15 78.15 0.4K
13:18 78.06 78.06 78.06 78.06 0.5K
13:19 77.99 77.99 77.99 77.99 0.2K
13:22 77.81 77.81 77.81 77.81 0.8K
13:27 77.81 77.81 77.81 77.81 0.2K
13:28 77.78 77.87 77.78 77.87 1.9K
13:30 77.67 77.67 77.67 77.67 0.2K
13:32 77.78 77.79 77.78 77.79 0.4K
13:35 77.62 77.62 77.62 77.62 0.4K
13:38 77.74 77.74 77.74 77.74 1.5K
13:53 77.62 77.67 77.62 77.67 1.7K
13:54 77.75 77.75 77.75 77.75 0.3K
13:55 77.75 77.75 77.75 77.75 0.3K
13:56 77.73 77.73 77.73 77.72 0.2K
13:57 77.73 77.73 77.73 77.72 0.2K
13:58 77.73 77.73 77.70 77.69 0.8K
13:59 77.63 77.63 77.63 77.63 0.5K
14:01 77.64 77.64 77.64 77.64 1.5K
14:04 77.64 77.64 77.52 77.52 0.7K
14:07 77.63 77.63 77.63 77.63 0.8K
14:12 77.75 77.75 77.75 77.75 0.7K
14:14 77.85 77.88 77.85 77.88 2.5K
14:16 77.90 77.90 77.90 77.90 0.2K
14:17 77.90 77.90 77.90 77.90 5.7K
14:18 77.89 77.89 77.89 77.89 0.4K
14:19 77.89 77.90 77.89 77.90 1.1K
14:27 77.91 77.97 77.91 77.97 0.4K
14:31 77.89 77.96 77.89 77.96 0.2K
14:32 77.97 77.97 77.97 77.97 1.4K
14:38 77.98 77.98 77.98 77.98 0.2K
14:39 77.91 77.91 77.91 77.91 0.5K
14:42 77.89 77.89 77.81 77.81 2.6K
14:44 77.78 77.78 77.78 77.78 3.6K
14:51 77.76 77.76 77.76 77.76 0.5K
14:53 77.75 77.75 77.75 77.75 0.4K
14:56 77.80 77.80 77.80 77.80 1.4K
14:57 77.79 77.79 77.79 77.79 0.6K
14:58 77.77 77.78 77.76 77.76 1.4K
15:00 77.75 77.75 77.75 77.75 0.2K
15:01 77.78 77.79 77.78 77.79 0.7K
15:03 77.74 77.74 77.74 77.74 1.5K
15:04 77.72 77.72 77.72 77.72 0.6K
15:08 77.70 77.70 77.65 77.65 0.8K
15:09 77.71 77.71 77.71 77.71 0.8K
15:11 77.69 77.69 77.69 77.69 0.7K
15:13 77.72 77.72 77.72 77.71 0.3K
15:14 77.69 77.69 77.69 77.69 2.8K
15:16 77.70 77.70 77.70 77.69 0.9K
15:17 77.61 77.61 77.61 77.61 0.8K
15:18 77.58 77.61 77.58 77.61 1.2K
15:19 77.63 77.63 77.63 77.63 0.6K
15:21 77.64 77.64 77.64 77.64 0.6K
15:22 77.65 77.65 77.65 77.65 0.4K
15:25 77.60 77.60 77.60 77.60 0.4K
15:26 77.69 77.69 77.69 77.69 1.1K
15:27 77.65 77.68 77.65 77.65 0.7K
15:28 77.63 77.63 77.62 77.61 2.5K
15:29 77.62 77.62 77.62 77.61 0.3K
15:30 77.62 77.62 77.56 77.56 1.3K
15:31 77.61 77.61 77.60 77.60 2.1K
15:32 77.49 77.49 77.49 77.49 5.6K
15:36 77.42 77.44 77.42 77.44 0.5K
15:37 77.46 77.46 77.46 77.46 1.5K
15:42 77.41 77.41 77.41 77.41 0.2K
15:43 77.41 77.53 77.41 77.47 3.3K
15:44 77.58 77.67 77.58 77.67 1.9K
15:45 77.64 77.64 77.64 77.64 0.4K
15:46 77.64 77.64 77.55 77.55 1.7K
15:47 77.54 77.62 77.54 77.60 2.7K
15:50 77.60 77.60 77.52 77.52 5.0K
15:51 77.50 77.53 77.48 77.53 3.7K
15:53 77.56 77.56 77.56 77.56 2.3K
15:54 77.56 77.60 77.54 77.60 3.8K
15:55 77.57 77.59 77.57 77.59 3.1K
15:56 77.73 77.78 77.71 77.78 7.3K
15:57 77.79 77.80 77.76 77.76 5.1K
15:58 77.76 77.80 77.71 77.77 13.9K
15:59 77.78 77.81 77.57 77.59 18.7K
16:00 77.69 77.69 77.60 77.60 68.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available