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
09:30 77.53 77.53 77.53 77.53 4.4K
09:31 76.94 77.22 76.94 77.22 1.3K
09:35 77.26 77.26 77.26 77.26 0.2K
09:38 76.73 77.03 76.73 77.03 0.6K
09:41 76.94 76.94 76.94 76.94 0.6K
09:43 76.89 76.89 76.82 76.82 0.7K
09:44 76.82 76.82 76.58 76.58 0.6K
09:45 76.54 76.54 76.54 76.54 2.2K
09:46 76.46 76.46 76.30 76.30 1.0K
09:47 76.56 76.56 76.43 76.43 2.8K
09:48 76.35 76.35 76.35 76.35 0.2K
09:49 76.54 76.58 76.53 76.55 2.2K
09:51 76.63 76.63 76.63 76.63 0.6K
09:52 76.58 76.68 76.58 76.68 1.1K
09:53 76.92 77.09 76.92 76.94 2.0K
09:54 76.78 76.78 76.78 76.78 1.4K
09:55 76.87 76.87 76.87 76.87 0.5K
09:57 76.85 76.99 76.85 76.96 0.9K
09:58 76.93 76.93 76.93 76.93 0.4K
09:59 76.94 76.94 76.94 76.94 0.3K
10:01 76.93 76.93 76.93 76.93 0.3K
10:02 76.92 76.92 76.92 76.92 0.2K
10:03 76.93 76.93 76.93 76.93 0.4K
10:04 76.93 76.93 76.93 76.93 0.4K
10:05 77.16 77.30 77.05 77.11 3.2K
10:06 77.25 77.34 77.25 77.34 0.9K
10:07 77.30 77.30 77.30 77.30 0.7K
10:08 77.34 77.47 77.34 77.47 1.6K
10:09 77.58 77.58 77.51 77.51 1.7K
10:10 77.48 77.48 77.48 77.48 0.1K
10:11 77.54 77.54 77.40 77.40 5.1K
10:13 77.63 77.67 77.63 77.67 0.9K
10:14 77.69 77.69 77.69 77.69 0.6K
10:15 77.72 77.75 77.72 77.72 2.4K
10:16 77.65 77.68 77.48 77.48 2.5K
10:17 77.57 77.57 77.57 77.57 0.5K
10:18 77.56 77.56 77.55 77.55 0.3K
10:19 77.45 77.45 77.45 77.45 0.7K
10:20 77.44 77.44 77.43 77.43 1.0K
10:22 77.43 77.43 77.43 77.43 0.1K
10:23 77.45 77.45 77.45 77.44 0.2K
10:24 77.43 77.65 77.41 77.58 1.4K
10:25 77.58 77.58 77.58 77.58 0.2K
10:26 77.50 77.50 77.50 77.50 1.1K
10:28 77.53 77.53 77.53 77.53 0.6K
10:29 77.48 77.48 77.48 77.48 0.3K
10:31 77.48 77.48 77.48 77.48 0.2K
10:32 77.48 77.48 77.48 77.48 0.8K
10:33 77.60 77.60 77.60 77.60 0.8K
10:37 77.48 77.48 77.43 77.43 1.5K
10:40 77.35 77.35 77.30 77.32 1.7K
10:42 77.36 77.36 77.36 77.36 1.0K
10:43 77.20 77.29 77.20 77.29 0.9K
10:44 77.28 77.28 77.28 77.28 0.3K
10:45 77.14 77.23 77.14 77.23 1.7K
10:46 77.26 77.29 77.26 77.29 0.7K
10:47 77.39 77.39 77.34 77.33 1.2K
10:50 77.31 77.31 77.30 77.30 1.6K
10:51 77.33 77.33 77.33 77.33 1.3K
10:52 77.20 77.22 77.09 77.09 2.1K
10:55 76.94 76.94 76.94 76.94 0.4K
10:56 76.87 76.87 76.87 76.87 0.8K
10:58 76.84 76.84 76.82 76.82 0.4K
10:59 76.82 76.86 76.82 76.86 2.2K
11:00 76.80 76.80 76.78 76.78 1.7K
11:01 76.76 76.76 76.76 76.76 2.4K
11:02 76.76 76.76 76.76 76.76 1.6K
11:03 76.85 76.85 76.79 76.79 5.9K
11:04 76.86 77.06 76.86 77.06 2.6K
11:05 77.02 77.02 76.94 76.94 1.2K
11:06 76.95 76.95 76.95 76.95 0.1K
11:07 76.95 77.08 76.95 77.08 2.0K
11:10 77.21 77.21 77.21 77.21 1.3K
11:12 77.22 77.22 77.22 77.22 0.2K
11:13 77.16 77.16 77.16 77.16 0.7K
11:14 77.26 77.26 77.26 77.26 0.6K
11:16 77.20 77.20 77.20 77.20 0.2K
11:17 77.22 77.22 77.22 77.22 0.3K
11:18 77.29 77.29 77.29 77.29 2.2K
11:19 77.41 77.41 77.41 77.41 0.6K
11:20 77.43 77.43 77.43 77.43 0.8K
11:21 77.36 77.36 77.36 77.36 1.2K
11:24 77.37 77.37 77.37 77.37 0.2K
11:25 77.30 77.30 77.02 77.09 4.2K
11:26 77.06 77.06 77.06 77.06 0.5K
11:28 77.02 77.09 77.00 77.00 1.6K
11:29 77.07 77.08 77.07 77.08 1.1K
11:33 77.13 77.13 77.13 77.13 0.1K
11:34 77.04 77.04 77.04 77.04 0.8K
11:35 77.07 77.07 77.02 77.02 0.4K
11:36 77.02 77.02 77.02 77.02 0.2K
11:37 77.10 77.10 77.10 77.10 1.1K
11:43 77.04 77.04 77.04 77.04 0.3K
11:44 77.04 77.04 76.90 76.90 2.1K
11:46 76.81 76.81 76.81 76.81 0.2K
11:47 76.85 76.85 76.79 76.79 2.1K
11:48 76.76 76.76 76.76 76.76 0.4K
11:50 76.75 76.75 76.75 76.75 0.5K
11:51 76.74 76.74 76.74 76.74 1.9K
11:52 76.74 76.74 76.70 76.74 1.7K
11:55 76.81 77.00 76.81 77.00 4.1K
11:56 77.00 77.00 76.99 76.99 0.4K
11:57 77.00 77.00 76.95 76.95 0.6K
11:58 77.00 77.00 77.00 77.00 0.2K
11:59 76.94 76.99 76.89 76.99 1.0K
12:00 76.93 76.93 76.93 76.93 0.9K
12:02 77.02 77.02 77.02 77.02 0.1K
12:03 77.03 77.03 76.98 76.97 1.1K
12:05 76.98 77.01 76.98 76.99 1.2K
12:06 77.04 77.04 77.04 77.04 0.8K
12:07 77.05 77.05 77.03 77.03 1.2K
12:08 77.03 77.03 76.98 76.97 3.8K
12:09 77.02 77.02 77.02 77.02 0.8K
12:10 77.04 77.04 77.04 77.04 2.2K
12:16 77.35 77.35 77.35 77.35 0.9K
12:20 77.48 77.48 77.48 77.48 0.5K
12:23 77.51 77.51 77.48 77.48 1.7K
12:26 77.55 77.55 77.52 77.52 0.8K
12:30 77.67 77.67 77.67 77.67 1.1K
12:31 77.76 77.76 77.76 77.76 0.5K
12:33 77.76 77.76 77.72 77.72 1.8K
12:35 77.75 77.75 77.74 77.74 1.5K
12:37 77.76 77.78 77.76 77.78 0.5K
12:38 77.76 77.81 77.73 77.81 1.4K
12:39 77.81 77.81 77.81 77.81 0.3K
12:40 77.77 77.77 77.76 77.76 0.8K
12:41 77.69 77.69 77.67 77.67 0.9K
12:44 77.73 77.75 77.73 77.75 0.6K
12:45 77.66 77.66 77.66 77.66 0.8K
12:48 77.66 77.66 77.66 77.66 0.6K
12:49 77.66 77.66 77.66 77.66 0.2K
12:50 77.56 77.56 77.56 77.56 1.5K
12:51 77.52 77.52 77.52 77.52 0.4K
12:52 77.57 77.57 77.57 77.57 0.3K
12:53 77.65 77.65 77.57 77.57 0.6K
12:55 77.57 77.57 77.57 77.57 1.0K
12:56 77.59 77.59 77.57 77.57 0.6K
12:57 77.57 77.57 77.57 77.57 0.6K
12:58 77.55 77.55 77.38 77.41 2.1K
13:01 77.41 77.41 77.41 77.41 0.5K
13:02 77.42 77.42 77.41 77.41 0.4K
13:03 77.41 77.42 77.41 77.42 0.3K
13:04 77.38 77.38 77.38 77.38 0.9K
13:05 77.40 77.40 77.40 77.40 1.0K
13:09 77.48 77.50 77.45 77.45 2.5K
13:11 77.35 77.39 77.35 77.36 1.4K
13:12 77.36 77.36 77.35 77.35 2.1K
13:14 77.25 77.25 77.20 77.20 2.0K
13:16 77.19 77.19 77.19 77.19 0.2K
13:17 77.18 77.18 77.18 77.18 0.5K
13:18 77.17 77.17 77.17 77.17 0.5K
13:19 77.22 77.22 76.94 76.99 3.5K
13:20 76.97 77.00 76.97 77.00 2.9K
13:21 76.92 76.94 76.92 76.93 7.2K
13:22 77.03 77.09 77.03 77.09 1.5K
13:23 77.01 77.01 77.00 77.00 0.8K
13:24 76.84 76.99 76.84 76.99 6.2K
13:25 76.98 76.98 76.91 76.91 5.3K
13:26 76.93 76.95 76.89 76.89 14.7K
13:27 76.93 76.95 76.89 76.95 3.0K
13:28 76.90 76.90 76.90 76.90 1.6K
13:29 76.95 76.95 76.90 76.90 1.4K
13:30 76.90 76.90 76.83 76.87 7.8K
13:31 76.87 76.88 76.87 76.88 2.9K
13:32 76.98 76.98 76.96 76.96 2.0K
13:33 76.96 76.96 76.84 76.85 12.5K
13:34 76.85 76.85 76.66 76.66 16.8K
13:35 76.80 76.80 76.70 76.69 29.3K
13:36 76.79 76.84 76.63 76.84 16.3K
13:37 76.80 76.87 76.75 76.77 17.7K
13:38 76.77 76.80 76.77 76.77 5.5K
13:39 76.87 76.87 76.87 76.87 1.5K
13:40 76.89 76.89 76.89 76.89 0.6K
13:41 76.99 76.99 76.89 76.89 1.5K
13:42 76.89 76.89 76.89 76.89 0.9K
13:44 76.81 76.89 76.81 76.89 1.1K
13:47 76.89 77.09 76.89 77.09 5.4K
13:48 77.06 77.06 77.06 77.06 0.7K
13:49 76.91 76.91 76.91 76.91 0.1K
13:50 77.02 77.02 76.94 77.00 1.9K
13:51 76.87 76.93 76.87 76.93 1.4K
13:52 76.87 76.87 76.87 76.87 0.4K
13:53 76.80 76.80 76.80 76.80 2.3K
13:54 76.86 76.86 76.86 76.86 0.7K
13:55 76.84 76.84 76.84 76.84 0.6K
13:57 76.74 76.80 76.74 76.80 2.3K
13:58 76.83 76.83 76.79 76.81 3.2K
13:59 76.75 76.80 76.72 76.80 5.5K
14:00 76.74 76.74 76.69 76.74 5.1K
14:01 76.84 76.84 76.84 76.83 0.5K
14:02 76.80 76.80 76.79 76.79 1.4K
14:03 76.70 76.77 76.70 76.77 3.1K
14:05 76.73 76.73 76.73 76.72 0.6K
14:06 76.66 76.66 76.39 76.39 11.6K
14:07 76.45 76.45 76.36 76.43 2.8K
14:08 76.43 76.50 76.32 76.50 2.2K
14:09 76.51 76.52 76.49 76.49 3.3K
14:10 76.49 76.49 76.49 76.49 1.2K
14:11 76.52 76.52 76.52 76.52 1.0K
14:13 76.53 76.53 76.53 76.53 1.4K
14:14 76.59 76.59 76.49 76.49 0.5K
14:15 76.56 76.56 76.56 76.56 0.9K
14:16 76.48 76.48 76.48 76.48 0.3K
14:17 76.55 76.55 76.55 76.55 0.7K
14:18 76.61 76.61 76.52 76.52 10.5K
14:19 76.54 76.56 76.54 76.56 1.0K
14:20 76.55 76.59 76.55 76.59 0.8K
14:21 76.56 76.56 76.55 76.55 0.4K
14:22 76.55 76.55 76.55 76.55 0.8K
14:23 76.55 76.63 76.55 76.60 1.5K
14:24 76.66 76.68 76.66 76.68 1.2K
14:25 76.68 76.68 76.68 76.68 0.2K
14:26 76.68 76.68 76.68 76.68 0.4K
14:27 76.68 76.68 76.64 76.64 1.7K
14:28 76.75 76.75 76.75 76.75 2.2K
14:29 76.77 76.77 76.77 76.77 0.1K
14:30 76.84 76.85 76.84 76.85 2.4K
14:31 76.87 76.94 76.87 76.94 1.4K
14:32 76.93 76.94 76.90 76.94 1.5K
14:33 76.94 76.94 76.94 76.94 1.0K
14:35 76.95 76.95 76.92 76.92 5.0K
14:36 76.89 76.92 76.86 76.86 6.0K
14:38 76.84 76.86 76.81 76.83 3.2K
14:39 76.84 76.86 76.80 76.82 7.4K
14:40 76.80 76.80 76.80 76.80 0.2K
14:41 76.80 76.80 76.80 76.80 0.3K
14:42 76.80 76.80 76.80 76.80 0.7K
14:43 76.79 76.79 76.79 76.79 0.5K
14:44 76.79 76.79 76.77 76.77 8.0K
14:45 76.80 76.80 76.80 76.80 0.3K
14:46 76.79 76.79 76.79 76.79 2.9K
14:47 76.87 76.93 76.87 76.88 4.1K
14:48 76.93 76.94 76.93 76.93 1.0K
14:49 77.01 77.01 77.01 77.01 1.1K
14:50 77.08 77.08 77.08 77.08 0.2K
14:51 77.02 77.11 77.02 77.11 2.0K
14:52 77.19 77.19 77.19 77.19 0.2K
14:53 77.12 77.12 77.04 77.04 2.1K
14:54 77.10 77.10 77.10 77.10 0.6K
14:55 77.12 77.12 77.12 77.11 0.9K
14:56 77.10 77.10 77.10 77.10 0.3K
14:57 77.06 77.06 77.06 77.06 0.7K
14:58 77.00 77.01 77.00 77.00 1.9K
14:59 77.00 77.00 77.00 77.00 1.6K
15:00 77.00 77.00 76.99 76.99 3.7K
15:01 77.00 77.00 76.94 76.95 2.1K
15:02 76.95 76.95 76.88 76.88 5.9K
15:03 76.88 76.88 76.82 76.82 2.8K
15:04 76.74 76.74 76.74 76.74 1.2K
15:05 76.74 76.76 76.70 76.70 4.8K
15:06 76.70 76.70 76.61 76.61 3.7K
15:07 76.59 76.59 76.55 76.56 1.7K
15:08 76.52 76.52 76.52 76.52 1.9K
15:11 76.61 76.64 76.60 76.64 3.4K
15:12 76.57 76.67 76.52 76.63 3.3K
15:13 76.69 76.72 76.69 76.72 1.5K
15:14 76.69 76.69 76.69 76.69 0.2K
15:15 76.70 76.70 76.70 76.69 0.4K
15:16 76.65 76.65 76.65 76.65 1.0K
15:17 76.67 76.68 76.66 76.68 0.4K
15:18 76.61 76.63 76.61 76.63 1.7K
15:19 76.63 76.65 76.63 76.65 0.9K
15:20 76.60 76.68 76.60 76.68 2.3K
15:21 76.68 76.69 76.68 76.69 1.7K
15:22 76.68 76.69 76.68 76.69 1.1K
15:23 76.64 76.72 76.64 76.72 2.2K
15:24 76.80 76.80 76.71 76.73 6.4K
15:25 76.73 76.73 76.51 76.51 3.4K
15:26 76.54 76.54 76.54 76.54 0.6K
15:27 76.60 76.63 76.60 76.62 2.3K
15:28 76.57 76.58 76.57 76.58 0.4K
15:29 76.59 76.62 76.59 76.62 1.6K
15:30 76.63 76.63 76.58 76.58 3.6K
15:31 76.50 76.56 76.50 76.54 2.3K
15:32 76.73 76.73 76.73 76.72 1.3K
15:33 76.77 76.77 76.76 76.76 1.5K
15:34 76.76 76.84 76.76 76.83 3.5K
15:35 76.83 77.00 76.83 76.99 9.1K
15:36 77.06 77.07 77.06 77.07 1.6K
15:37 77.07 77.07 77.00 77.00 4.7K
15:38 77.00 77.07 76.99 76.99 2.3K
15:39 76.99 77.03 76.99 77.03 1.5K
15:41 77.06 77.06 76.99 76.99 5.3K
15:42 76.97 76.97 76.97 76.97 2.0K
15:43 76.97 76.97 76.91 76.95 2.2K
15:44 76.95 76.95 76.85 76.85 4.3K
15:45 76.83 76.83 76.83 76.83 2.5K
15:46 76.87 76.92 76.87 76.90 4.3K
15:47 76.80 76.81 76.78 76.78 1.9K
15:48 76.85 76.85 76.85 76.85 1.0K
15:49 76.87 76.97 76.87 76.97 6.5K
15:50 76.86 76.99 76.86 76.91 6.5K
15:51 76.91 76.92 76.76 76.76 7.2K
15:52 76.79 76.87 76.79 76.87 2.8K
15:53 76.85 76.85 76.72 76.72 3.9K
15:54 76.68 76.68 76.53 76.53 3.8K
15:55 76.53 76.63 76.51 76.63 9.3K
15:56 76.64 76.64 76.51 76.55 6.6K
15:57 76.53 76.53 76.45 76.46 10.0K
15:58 76.47 76.47 76.45 76.45 13.5K
15:59 76.43 76.44 76.38 76.38 19.4K
16:00 76.41 76.41 76.38 76.38 137.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available