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
09:32 78.98 78.98 78.98 78.98 1.9K
09:33 77.98 77.98 77.98 77.98 0.8K
09:40 77.94 77.94 77.94 77.94 0.4K
09:45 78.46 78.46 78.46 78.46 0.5K
09:50 78.24 78.24 78.24 78.24 0.1K
09:51 78.39 78.43 78.39 78.43 0.6K
09:52 78.22 78.22 78.22 78.22 0.4K
09:53 78.24 78.24 78.24 78.24 0.1K
09:54 78.35 78.35 78.35 78.35 1.6K
09:55 78.26 78.26 78.17 78.17 1.1K
09:57 77.99 78.03 77.99 78.03 1.5K
09:58 78.09 78.09 78.09 78.09 1.4K
10:04 77.95 77.95 77.95 77.95 0.2K
10:06 78.01 78.01 78.01 78.01 0.3K
10:08 78.02 78.02 77.97 77.97 1.1K
10:11 77.80 77.80 77.80 77.80 0.9K
10:12 77.86 77.86 77.76 77.76 1.8K
10:13 77.74 77.74 77.74 77.74 0.5K
10:14 77.67 77.67 77.67 77.67 0.2K
10:15 77.66 77.66 77.66 77.66 0.5K
10:22 77.71 77.71 77.71 77.71 0.3K
10:23 77.64 77.64 77.64 77.64 0.9K
10:26 77.68 77.68 77.68 77.68 1.5K
10:28 77.86 77.86 77.86 77.86 0.4K
10:30 78.01 78.01 77.54 77.54 1.3K
10:31 77.68 77.79 77.68 77.79 1.0K
10:32 77.66 77.66 77.66 77.66 0.1K
10:33 77.77 77.77 77.77 77.77 0.2K
10:34 77.62 77.62 77.62 77.62 0.5K
10:35 77.71 77.89 77.71 77.88 2.7K
10:36 77.75 77.75 77.75 77.75 0.7K
10:37 78.00 78.00 78.00 78.00 0.8K
10:39 78.00 78.00 78.00 78.00 0.4K
10:40 77.83 77.96 77.83 77.96 1.0K
10:41 77.99 77.99 77.79 77.79 0.6K
10:42 77.92 77.92 77.92 77.92 1.1K
10:43 77.83 77.83 77.83 77.83 1.0K
10:45 77.85 78.09 77.85 78.05 5.4K
10:47 78.15 78.19 78.15 78.19 2.2K
10:48 78.28 78.35 78.26 78.35 2.2K
10:49 78.35 78.35 78.35 78.35 0.5K
10:50 78.36 78.36 78.36 78.36 1.8K
10:51 78.26 78.26 78.26 78.26 0.7K
10:52 78.32 78.32 78.30 78.30 0.5K
10:53 78.33 78.33 78.20 78.20 5.0K
10:54 78.19 78.19 78.19 78.19 0.6K
10:55 78.18 78.18 78.15 78.15 1.4K
10:56 78.15 78.15 78.15 78.15 0.6K
10:57 78.15 78.15 77.97 77.97 2.9K
10:58 77.90 77.96 77.90 77.96 0.4K
10:59 77.86 77.86 77.80 77.80 1.5K
11:00 77.84 77.84 77.84 77.83 0.1K
11:01 77.83 77.83 77.82 77.82 1.1K
11:02 77.81 77.85 77.81 77.85 1.1K
11:03 77.85 77.85 77.79 77.79 1.0K
11:04 77.86 77.93 77.86 77.93 2.2K
11:05 77.93 77.93 77.86 77.86 1.6K
11:06 77.90 77.90 77.85 77.86 0.9K
11:07 77.87 77.87 77.78 77.81 1.0K
11:08 77.81 77.81 77.81 77.81 0.2K
11:09 77.81 77.81 77.72 77.78 0.9K
11:10 77.78 77.78 77.78 77.78 0.9K
11:12 77.77 77.77 77.77 77.77 0.4K
11:13 77.90 77.90 77.89 77.89 3.1K
11:14 77.87 77.87 77.85 77.85 0.6K
11:15 77.85 77.85 77.76 77.76 1.8K
11:16 77.76 77.76 77.76 77.76 0.6K
11:17 77.70 77.70 77.67 77.67 0.7K
11:18 77.72 77.72 77.60 77.60 1.0K
11:19 77.64 77.64 77.63 77.63 1.4K
11:20 77.63 77.63 77.63 77.63 0.2K
11:21 77.70 77.70 77.68 77.68 1.3K
11:23 77.71 77.80 77.71 77.80 2.9K
11:24 77.83 77.83 77.83 77.84 12.3K
11:25 77.84 77.84 77.64 77.64 3.1K
11:27 77.69 77.69 77.64 77.64 1.0K
11:28 77.54 77.54 77.54 77.54 1.0K
11:29 77.48 77.48 77.48 77.47 1.8K
11:32 77.55 77.55 77.55 77.55 0.3K
11:33 77.51 77.51 77.51 77.51 4.0K
11:35 77.49 77.49 77.40 77.40 1.4K
11:36 77.33 77.33 77.33 77.33 0.6K
11:37 77.28 77.28 77.28 77.28 1.0K
11:39 77.27 77.27 77.27 77.27 0.8K
11:40 77.32 77.32 77.26 77.26 0.5K
11:41 77.22 77.22 77.22 77.22 0.6K
11:42 77.26 77.32 77.26 77.32 1.2K
11:43 77.28 77.28 77.27 77.27 2.3K
11:45 77.27 77.27 77.24 77.24 2.7K
11:46 77.38 77.38 77.38 77.38 0.8K
11:47 77.38 77.39 77.34 77.34 2.2K
11:49 77.36 77.36 77.36 77.36 0.7K
11:50 77.41 77.41 77.35 77.35 2.8K
11:51 77.25 77.25 77.18 77.18 1.7K
11:52 77.23 77.23 77.23 77.22 0.3K
11:53 77.13 77.13 77.13 77.13 1.2K
11:56 77.26 77.26 77.26 77.26 1.1K
11:57 77.36 77.36 77.23 77.33 1.6K
11:59 77.30 77.30 77.30 77.30 2.3K
12:02 77.46 77.46 77.34 77.37 1.9K
12:03 77.34 77.34 77.34 77.34 0.2K
12:04 77.34 77.34 77.34 77.33 1.1K
12:05 77.24 77.30 77.24 77.30 1.5K
12:06 77.26 77.26 77.26 77.26 0.8K
12:07 77.21 77.21 77.21 77.21 1.3K
12:08 77.28 77.28 77.28 77.28 0.8K
12:09 77.28 77.39 77.28 77.38 3.2K
12:10 77.55 77.55 77.54 77.54 1.7K
12:11 77.44 77.53 77.42 77.42 1.9K
12:13 77.38 77.42 77.38 77.42 1.1K
12:14 77.42 77.42 77.29 77.29 1.9K
12:15 77.25 77.25 77.20 77.20 1.2K
12:16 77.27 77.27 77.18 77.18 0.4K
12:17 77.24 77.24 77.24 77.24 1.3K
12:18 77.24 77.24 77.24 77.24 0.5K
12:19 77.16 77.24 77.16 77.24 1.2K
12:20 77.24 77.24 77.18 77.23 1.1K
12:21 77.24 77.35 77.24 77.35 2.7K
12:23 77.37 77.37 77.37 77.37 2.6K
12:24 77.46 77.46 77.46 77.46 1.4K
12:25 77.45 77.45 77.45 77.45 1.1K
12:26 77.50 77.65 77.50 77.63 2.5K
12:27 77.64 77.64 77.64 77.64 0.9K
12:28 77.64 77.66 77.55 77.55 8.3K
12:29 77.57 77.57 77.57 77.57 2.0K
12:30 77.54 77.54 77.51 77.51 0.8K
12:31 77.55 77.55 77.55 77.55 0.6K
12:32 77.73 77.73 77.73 77.72 1.1K
12:33 77.73 77.73 77.69 77.69 1.9K
12:36 77.65 77.65 77.58 77.58 1.2K
12:38 77.60 77.60 77.53 77.53 1.0K
12:39 77.56 77.56 77.53 77.53 0.6K
12:40 77.52 77.52 77.50 77.50 1.2K
12:42 77.48 77.48 77.47 77.47 1.2K
12:44 77.48 77.49 77.48 77.49 0.8K
12:45 77.55 77.55 77.55 77.55 0.5K
12:46 77.50 77.50 77.50 77.50 0.6K
12:47 77.49 77.55 77.49 77.55 0.5K
12:48 77.55 77.55 77.53 77.53 3.2K
12:49 77.56 77.56 77.56 77.56 1.2K
12:50 77.57 77.57 77.57 77.57 1.4K
12:52 77.61 77.61 77.61 77.61 1.6K
12:53 77.61 77.64 77.61 77.64 0.8K
12:54 77.61 77.61 77.61 77.61 1.4K
12:55 77.63 77.63 77.63 77.63 1.6K
12:57 77.61 77.61 77.51 77.51 2.5K
12:58 77.50 77.54 77.49 77.49 2.3K
13:00 77.50 77.50 77.50 77.50 0.2K
13:01 77.53 77.53 77.53 77.53 2.0K
13:02 77.70 77.81 77.70 77.81 11.4K
13:03 77.85 77.86 77.85 77.86 0.9K
13:04 77.86 77.86 77.86 77.86 1.6K
13:05 77.86 77.86 77.86 77.86 0.7K
13:06 77.86 77.86 77.86 77.86 1.3K
13:07 77.86 77.88 77.85 77.85 1.5K
13:08 77.90 77.90 77.90 77.90 5.9K
13:09 77.76 77.82 77.76 77.82 1.9K
13:10 77.83 77.83 77.77 77.81 2.0K
13:11 77.81 77.82 77.81 77.82 2.7K
13:12 77.83 77.83 77.78 77.81 1.3K
13:13 77.82 77.82 77.78 77.78 0.4K
13:14 77.81 77.82 77.76 77.76 1.0K
13:15 77.76 77.78 77.76 77.78 0.5K
13:16 77.77 77.78 77.77 77.78 1.6K
13:17 77.78 77.78 77.78 77.78 3.6K
13:18 77.73 77.81 77.73 77.78 3.3K
13:19 77.78 77.78 77.78 77.78 0.5K
13:20 77.80 77.80 77.69 77.72 7.4K
13:21 77.75 77.75 77.75 77.75 1.1K
13:22 77.71 77.72 77.71 77.72 3.0K
13:23 77.72 77.72 77.72 77.72 0.5K
13:24 77.69 77.75 77.69 77.75 1.8K
13:25 77.71 77.71 77.71 77.71 0.1K
13:26 77.75 77.75 77.69 77.71 1.7K
13:27 77.63 77.63 77.63 77.63 1.7K
13:28 77.61 77.61 77.60 77.60 1.3K
13:30 77.62 77.68 77.56 77.68 2.5K
13:31 77.67 77.67 77.67 77.67 1.0K
13:32 77.75 77.75 77.75 77.75 0.8K
13:33 77.75 77.75 77.75 77.75 1.5K
13:34 77.73 77.73 77.70 77.70 1.3K
13:35 77.72 77.72 77.72 77.72 0.8K
13:36 77.73 77.73 77.73 77.73 0.2K
13:37 77.77 77.77 77.77 77.77 2.0K
13:38 77.77 77.77 77.74 77.74 1.5K
13:39 77.74 77.74 77.74 77.74 0.2K
13:40 77.74 77.75 77.74 77.74 3.1K
13:41 77.74 77.74 77.74 77.74 0.1K
13:42 77.75 77.75 77.75 77.75 1.4K
13:43 77.74 77.74 77.74 77.74 1.5K
13:44 77.73 77.74 77.73 77.74 1.1K
13:45 77.74 77.74 77.74 77.74 0.2K
13:46 77.74 77.74 77.71 77.72 2.1K
13:47 77.72 77.72 77.72 77.72 0.2K
13:48 77.71 77.71 77.71 77.71 0.7K
13:49 77.73 77.73 77.73 77.72 0.1K
13:50 77.68 77.68 77.68 77.68 1.1K
13:51 77.73 77.73 77.73 77.72 0.4K
13:52 77.65 77.72 77.65 77.72 1.9K
13:53 77.72 77.72 77.72 77.72 0.2K
13:54 77.66 77.70 77.66 77.70 0.9K
13:55 77.64 77.64 77.64 77.64 1.5K
13:56 77.59 77.59 77.56 77.56 1.0K
13:57 77.57 77.57 77.57 77.57 0.2K
13:58 77.52 77.52 77.52 77.52 1.3K
13:59 77.52 77.52 77.48 77.48 0.5K
14:00 77.42 77.46 77.42 77.46 0.7K
14:01 77.46 77.46 77.46 77.46 0.1K
14:02 77.42 77.47 77.42 77.47 1.9K
14:04 77.47 77.59 77.47 77.59 2.3K
14:05 77.54 77.54 77.49 77.49 1.8K
14:06 77.51 77.51 77.51 77.51 0.1K
14:07 77.52 77.52 77.46 77.46 1.3K
14:08 77.52 77.54 77.52 77.54 0.2K
14:09 77.51 77.51 77.50 77.50 1.9K
14:10 77.46 77.46 77.40 77.40 0.4K
14:11 77.44 77.58 77.44 77.49 6.9K
14:13 77.42 77.42 77.39 77.39 3.0K
14:15 77.47 77.48 77.42 77.42 1.0K
14:16 77.44 77.44 77.44 77.44 0.9K
14:17 77.34 77.41 77.34 77.41 5.0K
14:18 77.40 77.49 77.40 77.49 1.1K
14:19 77.40 77.40 77.40 77.40 0.8K
14:20 77.40 77.40 77.40 77.40 0.2K
14:21 77.37 77.40 77.37 77.40 0.8K
14:23 77.46 77.49 77.46 77.49 1.6K
14:24 77.50 77.50 77.50 77.50 0.3K
14:25 77.49 77.49 77.42 77.42 1.4K
14:27 77.50 77.50 77.50 77.50 0.7K
14:28 77.49 77.49 77.49 77.49 0.5K
14:29 77.49 77.49 77.47 77.47 2.9K
14:31 77.39 77.39 77.37 77.37 1.2K
14:33 77.36 77.36 77.29 77.35 1.8K
14:34 77.40 77.40 77.40 77.40 0.4K
14:35 77.39 77.39 77.35 77.35 0.9K
14:36 77.42 77.42 77.42 77.42 0.6K
14:37 77.41 77.41 77.41 77.41 1.0K
14:38 77.41 77.41 77.41 77.41 0.5K
14:39 77.39 77.39 77.33 77.33 0.7K
14:40 77.34 77.34 77.34 77.34 2.3K
14:42 77.35 77.35 77.35 77.35 0.4K
14:43 77.33 77.36 77.33 77.36 1.4K
14:44 77.37 77.37 77.37 77.36 1.1K
14:45 77.35 77.35 77.35 77.35 1.3K
14:47 77.42 77.42 77.37 77.37 1.3K
14:48 77.42 77.42 77.42 77.42 1.6K
14:49 77.43 77.43 77.43 77.43 1.0K
14:51 77.37 77.37 77.23 77.23 4.7K
14:53 77.26 77.26 77.26 77.26 0.1K
14:54 77.25 77.29 77.25 77.29 0.5K
14:55 77.32 77.32 77.31 77.32 2.5K
14:56 77.32 77.32 77.32 77.32 0.3K
14:57 77.36 77.36 77.36 77.36 1.5K
14:58 77.32 77.32 77.32 77.32 1.0K
14:59 77.28 77.28 77.28 77.28 1.4K
15:00 77.36 77.36 77.36 77.36 0.9K
15:01 77.36 77.36 77.36 77.36 1.4K
15:02 77.47 77.47 77.47 77.47 0.4K
15:03 77.46 77.46 77.46 77.46 1.0K
15:04 77.52 77.52 77.45 77.44 3.5K
15:05 77.41 77.41 77.41 77.41 1.9K
15:06 77.42 77.42 77.42 77.42 0.4K
15:07 77.43 77.43 77.42 77.42 0.7K
15:08 77.42 77.42 77.42 77.42 0.7K
15:09 77.37 77.37 77.37 77.37 2.1K
15:10 77.31 77.31 77.31 77.31 0.3K
15:11 77.35 77.35 77.30 77.30 0.9K
15:12 77.36 77.36 77.36 77.36 0.1K
15:13 77.36 77.36 77.30 77.30 0.9K
15:14 77.29 77.29 77.29 77.29 2.2K
15:15 77.13 77.21 77.13 77.21 2.0K
15:16 77.29 77.29 77.29 77.29 0.5K
15:17 77.37 77.37 77.32 77.33 0.8K
15:18 77.34 77.34 77.34 77.33 0.7K
15:19 77.37 77.46 77.37 77.45 3.3K
15:20 77.46 77.46 77.46 77.46 0.4K
15:21 77.46 77.49 77.46 77.47 1.8K
15:22 77.50 77.54 77.50 77.54 1.7K
15:23 77.54 77.54 77.50 77.50 2.6K
15:24 77.47 77.47 77.47 77.47 0.7K
15:25 77.41 77.46 77.41 77.46 1.2K
15:26 77.46 77.46 77.46 77.46 0.2K
15:27 77.41 77.47 77.41 77.47 2.8K
15:29 77.47 77.47 77.41 77.41 1.0K
15:30 77.33 77.36 77.33 77.36 0.8K
15:31 77.32 77.37 77.31 77.35 2.1K
15:32 77.37 77.37 77.34 77.34 1.6K
15:33 77.28 77.29 77.28 77.29 1.0K
15:34 77.29 77.32 77.29 77.32 0.3K
15:35 77.30 77.31 77.30 77.31 3.6K
15:36 77.34 77.35 77.34 77.35 0.6K
15:37 77.30 77.34 77.30 77.33 0.8K
15:38 77.30 77.30 77.30 77.30 0.9K
15:39 77.27 77.28 77.24 77.27 1.4K
15:40 77.22 77.27 77.22 77.27 1.8K
15:41 77.23 77.23 77.22 77.22 2.0K
15:42 77.21 77.24 77.21 77.24 2.1K
15:43 77.24 77.24 77.20 77.20 1.5K
15:44 77.21 77.21 77.16 77.19 3.2K
15:45 77.18 77.19 77.15 77.19 1.2K
15:46 77.19 77.19 77.14 77.15 0.5K
15:47 77.14 77.14 77.05 77.05 3.2K
15:48 77.13 77.15 77.11 77.11 4.2K
15:49 77.14 77.14 77.14 77.14 2.0K
15:50 77.22 77.25 77.22 77.25 1.6K
15:51 77.26 77.26 77.20 77.21 4.1K
15:52 77.20 77.20 77.09 77.09 3.6K
15:53 77.09 77.09 76.97 76.99 7.8K
15:54 76.97 76.97 76.89 76.89 4.8K
15:55 76.85 76.85 76.79 76.79 2.2K
15:56 76.82 76.82 76.62 76.66 11.5K
15:57 76.65 76.65 76.65 76.65 4.0K
15:58 76.61 76.61 76.56 76.57 5.0K
15:59 76.57 76.64 76.57 76.58 11.9K
16:00 76.58 76.58 76.55 76.55 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available