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 74.47 74.47 74.47 74.47 3.1K
09:32 74.69 74.69 74.69 74.69 2.0K
09:40 73.64 73.65 73.64 73.65 0.8K
09:42 73.71 73.71 73.71 73.71 0.7K
09:45 72.97 72.97 72.97 72.97 0.3K
09:46 72.70 72.70 72.70 72.70 0.4K
09:47 72.69 73.15 72.69 73.15 1.0K
09:48 72.71 72.83 72.71 72.83 1.1K
09:49 72.81 72.81 72.81 72.81 1.4K
09:51 72.92 72.92 72.65 72.65 4.0K
09:57 72.90 72.90 72.90 72.90 0.3K
09:59 72.76 72.82 72.76 72.82 1.7K
10:01 73.04 73.04 73.04 73.04 0.8K
10:02 72.82 72.82 72.82 72.82 0.6K
10:06 72.98 72.98 72.98 72.97 1.1K
10:07 73.26 73.28 73.26 73.28 1.7K
10:08 73.28 73.28 73.28 73.28 0.2K
10:09 73.37 73.37 73.37 73.37 0.3K
10:10 73.18 73.18 73.10 73.10 2.3K
10:11 73.08 73.10 73.08 73.10 0.7K
10:13 73.10 73.10 73.10 73.10 0.4K
10:15 73.09 73.10 73.09 73.10 0.6K
10:16 73.07 73.07 73.07 73.07 1.3K
10:17 73.11 73.11 73.07 73.11 0.6K
10:18 72.86 72.86 72.86 72.86 1.9K
10:20 72.64 72.64 72.64 72.64 0.7K
10:21 73.02 73.02 73.02 73.02 0.7K
10:23 73.28 73.28 73.28 73.28 0.9K
10:24 73.28 73.73 73.28 73.65 4.5K
10:25 73.71 73.79 73.71 73.79 1.2K
10:26 73.77 73.81 73.63 73.67 4.1K
10:27 73.67 74.06 73.67 73.98 1.7K
10:28 73.75 73.75 73.75 73.75 0.8K
10:29 73.69 73.69 73.69 73.69 4.3K
10:30 73.76 73.85 73.76 73.85 1.5K
10:31 74.02 74.02 73.73 73.73 2.5K
10:33 73.75 73.80 73.75 73.79 0.6K
10:34 73.80 73.92 73.80 73.90 5.0K
10:36 73.94 73.94 73.94 73.94 1.3K
10:37 73.94 74.02 73.94 74.02 0.3K
10:38 73.80 73.80 73.69 73.74 1.8K
10:39 73.84 73.84 73.84 73.83 1.4K
10:40 73.77 73.89 73.75 73.75 1.0K
10:41 73.74 73.97 73.74 73.97 2.5K
10:42 73.97 73.97 73.97 73.97 0.1K
10:44 73.86 73.86 73.85 73.85 3.9K
10:45 73.77 74.03 73.77 73.97 2.4K
10:46 73.95 73.95 73.91 73.91 1.0K
10:47 73.87 73.96 73.83 73.89 1.4K
10:48 73.83 73.83 73.83 73.83 1.2K
10:49 73.79 73.79 73.77 73.77 0.5K
10:50 73.77 74.04 73.72 74.04 1.5K
10:52 73.92 73.92 73.92 73.92 0.4K
10:54 73.93 73.93 73.85 73.85 1.1K
10:56 73.94 73.94 73.94 73.94 0.9K
10:59 74.02 74.02 74.02 74.02 1.3K
11:00 73.95 74.03 73.95 74.03 0.8K
11:01 74.06 74.06 74.06 74.06 0.6K
11:03 73.92 73.92 73.84 73.83 3.0K
11:04 73.82 73.82 73.82 73.82 1.1K
11:05 73.82 73.82 73.63 73.63 2.1K
11:06 73.59 73.59 73.59 73.59 1.3K
11:07 73.69 73.69 73.62 73.62 0.3K
11:08 73.70 73.70 73.70 73.70 1.5K
11:10 74.04 74.04 74.04 74.04 0.3K
11:11 74.01 74.01 73.94 73.94 2.0K
11:14 74.17 74.17 74.17 74.17 0.8K
11:16 73.85 73.85 73.85 73.85 0.8K
11:17 73.93 73.93 73.93 73.93 0.8K
11:18 74.23 74.26 74.23 74.26 1.6K
11:19 74.40 74.40 74.30 74.30 0.6K
11:20 74.32 74.32 74.31 74.31 0.4K
11:22 74.33 74.33 74.29 74.29 1.3K
11:23 74.12 74.12 74.12 74.11 0.8K
11:26 74.12 74.12 74.12 74.11 0.7K
11:27 73.77 73.77 73.77 73.77 0.6K
11:29 73.70 73.70 73.59 73.59 0.3K
11:30 73.76 73.98 73.76 73.98 0.5K
11:31 73.93 73.93 73.87 73.87 0.7K
11:32 74.09 74.09 74.03 74.08 0.5K
11:33 74.07 74.07 74.07 74.07 0.3K
11:35 74.14 74.14 74.14 74.14 0.6K
11:37 74.07 74.07 74.07 74.07 0.5K
11:38 74.14 74.14 74.14 74.14 1.5K
11:40 74.07 74.07 74.07 74.07 0.5K
11:41 73.93 73.93 73.93 73.93 0.2K
11:42 73.85 73.85 73.85 73.85 0.6K
11:43 73.90 73.90 73.90 73.90 0.2K
11:44 73.97 73.97 73.97 73.97 0.2K
11:47 73.96 73.96 73.96 73.96 0.7K
11:49 73.96 73.96 73.96 73.96 0.8K
11:50 74.01 74.01 74.00 74.00 0.8K
11:51 74.07 74.07 74.07 74.07 0.5K
11:52 74.07 74.07 74.07 74.07 0.1K
11:53 74.01 74.01 74.01 74.01 1.9K
11:54 73.94 73.94 73.94 73.94 1.0K
11:55 73.93 73.93 73.89 73.89 1.8K
11:56 73.88 73.92 73.87 73.92 2.2K
11:57 73.80 73.80 73.74 73.74 0.6K
11:59 73.88 73.94 73.88 73.94 2.3K
12:01 73.99 73.99 73.92 73.92 1.1K
12:02 73.75 73.75 73.75 73.75 0.8K
12:05 73.82 73.82 73.82 73.82 0.1K
12:06 73.82 73.82 73.80 73.80 0.6K
12:07 73.74 73.75 73.74 73.75 1.5K
12:08 73.79 73.83 73.79 73.83 0.9K
12:09 73.90 73.90 73.90 73.90 0.8K
12:10 73.86 73.86 73.86 73.86 1.4K
12:12 73.86 73.86 73.86 73.86 1.0K
12:13 73.92 73.92 73.92 73.92 0.7K
12:15 73.91 73.91 73.85 73.85 1.4K
12:16 73.84 73.85 73.84 73.85 1.5K
12:17 73.84 73.84 73.84 73.84 0.2K
12:18 73.89 73.93 73.89 73.93 1.3K
12:20 73.93 73.93 73.93 73.93 0.2K
12:21 73.99 73.99 73.99 73.99 0.5K
12:23 73.99 74.06 73.99 74.06 1.2K
12:24 74.09 74.09 74.09 74.09 0.4K
12:25 74.10 74.10 74.05 74.06 3.0K
12:26 74.09 74.09 74.09 74.09 0.6K
12:27 74.14 74.14 74.09 74.10 1.5K
12:28 74.09 74.09 74.07 74.07 1.7K
12:29 74.02 74.04 74.01 74.01 1.5K
12:30 74.00 74.00 74.00 74.00 1.6K
12:31 73.96 73.98 73.96 73.96 1.2K
12:32 73.93 73.96 73.79 73.79 2.6K
12:33 73.80 73.80 73.80 73.80 0.2K
12:34 73.91 73.95 73.91 73.95 1.5K
12:35 73.87 73.87 73.87 73.87 1.0K
12:36 73.99 74.12 73.99 74.11 2.8K
12:37 74.12 74.12 74.12 74.12 1.7K
12:39 74.03 74.07 74.03 74.05 1.2K
12:40 74.02 74.02 74.02 74.02 0.7K
12:42 74.07 74.14 74.07 74.14 1.5K
12:43 74.15 74.15 74.15 74.15 0.3K
12:46 74.14 74.19 74.14 74.19 1.1K
12:47 74.10 74.10 74.10 74.10 0.2K
12:48 73.94 73.94 73.90 73.90 2.3K
12:49 73.97 73.97 73.97 73.97 0.2K
12:50 74.04 74.04 74.04 74.04 1.0K
12:51 74.09 74.12 74.09 74.12 3.1K
12:55 73.99 73.99 73.77 73.77 11.1K
12:56 73.87 74.02 73.87 73.94 4.0K
12:57 73.86 73.86 73.86 73.86 2.8K
12:58 73.85 74.17 73.85 74.11 2.4K
12:59 74.12 74.12 74.12 74.11 1.6K
13:00 74.05 74.05 74.05 74.05 1.5K
13:01 73.90 73.90 73.90 73.90 1.5K
13:02 73.89 73.93 73.89 73.93 1.1K
13:03 73.98 73.98 73.98 73.98 0.2K
13:04 74.06 74.28 74.06 74.28 2.7K
13:07 74.26 74.26 74.26 74.26 0.6K
13:09 74.16 74.16 74.15 74.15 1.6K
13:10 74.15 74.15 74.15 74.15 3.7K
13:12 74.01 74.21 74.01 74.16 4.6K
13:18 74.27 74.27 74.17 74.17 2.9K
13:19 74.08 74.08 74.01 74.01 1.3K
13:20 74.13 74.15 74.13 74.15 1.3K
13:22 74.29 74.29 74.29 74.29 1.5K
13:23 74.21 74.21 74.21 74.21 2.4K
13:24 74.29 74.29 74.29 74.29 2.4K
13:25 74.28 74.28 74.28 74.28 0.7K
13:26 74.38 74.38 74.37 74.37 1.1K
13:28 74.33 74.36 74.33 74.33 1.7K
13:29 74.30 74.30 74.25 74.25 0.9K
13:32 74.34 74.34 74.34 74.34 0.9K
13:33 74.36 74.36 74.35 74.35 1.1K
13:35 74.40 74.43 74.40 74.43 1.5K
13:36 74.46 74.46 74.46 74.46 1.0K
13:37 74.59 74.59 74.59 74.59 1.2K
13:39 74.61 74.61 74.59 74.59 1.4K
13:40 74.53 74.53 74.53 74.53 1.2K
13:41 74.53 74.53 74.52 74.52 1.5K
13:42 74.49 74.49 74.49 74.49 1.0K
13:43 74.51 74.51 74.49 74.49 0.3K
13:44 74.48 74.56 74.48 74.56 1.5K
13:45 74.54 74.59 74.54 74.59 1.9K
13:46 74.62 74.62 74.62 74.62 0.4K
13:47 74.66 74.66 74.66 74.66 0.5K
13:48 74.69 74.70 74.67 74.68 1.7K
13:49 74.67 74.67 74.67 74.67 1.1K
13:51 74.78 74.78 74.73 74.73 1.8K
13:52 74.78 74.81 74.78 74.81 0.8K
13:53 74.82 74.82 74.82 74.82 1.8K
13:56 74.79 74.79 74.71 74.71 4.7K
13:58 74.71 74.71 74.67 74.67 2.0K
13:59 74.70 74.70 74.70 74.70 1.0K
14:00 74.69 74.74 74.68 74.70 7.6K
14:04 74.78 74.78 74.78 74.78 1.3K
14:06 74.87 74.87 74.87 74.86 0.3K
14:08 74.90 74.90 74.90 74.90 1.0K
14:10 74.93 75.06 74.93 75.06 8.8K
14:11 74.98 74.98 74.98 74.98 6.8K
14:12 75.03 75.03 75.00 75.03 1.4K
14:13 74.99 74.99 74.99 74.99 0.4K
14:14 75.10 75.10 75.03 75.03 1.4K
14:15 75.15 75.15 75.15 75.15 0.4K
14:18 75.15 75.15 75.15 75.15 0.3K
14:19 75.15 75.15 75.15 75.15 0.3K
14:20 75.11 75.11 75.11 75.11 1.3K
14:22 75.03 75.04 75.03 75.04 1.1K
14:23 74.97 74.98 74.97 74.98 0.6K
14:24 75.04 75.05 75.04 75.05 0.7K
14:26 74.97 75.00 74.97 74.97 2.7K
14:27 75.00 75.00 75.00 75.00 0.9K
14:28 75.01 75.01 74.97 74.97 0.4K
14:29 74.99 74.99 74.84 74.84 4.1K
14:30 74.90 74.90 74.90 74.90 1.1K
14:32 74.90 74.93 74.88 74.93 1.4K
14:33 74.95 74.95 74.95 74.95 1.0K
14:34 74.92 74.95 74.92 74.95 0.3K
14:35 74.93 75.04 74.92 75.00 5.0K
14:36 74.98 75.00 74.97 74.97 2.1K
14:38 74.95 74.95 74.91 74.91 2.3K
14:39 74.89 74.89 74.89 74.89 0.3K
14:40 74.90 74.90 74.90 74.90 1.3K
14:41 75.10 75.10 75.10 75.10 1.0K
14:43 75.04 75.04 75.04 75.04 0.8K
14:47 75.03 75.03 75.03 75.03 2.4K
14:48 75.15 75.15 75.15 75.15 0.3K
14:49 75.11 75.12 75.11 75.12 0.5K
14:50 75.19 75.19 75.19 75.19 1.1K
14:51 75.13 75.13 75.13 75.13 1.4K
14:53 75.06 75.11 75.06 75.11 0.9K
14:54 75.06 75.06 75.06 75.06 0.8K
14:55 75.06 75.06 75.06 75.06 0.4K
14:56 74.96 74.96 74.96 74.96 0.9K
14:57 74.97 74.97 74.97 74.97 4.5K
14:58 74.94 74.94 74.94 74.94 0.5K
14:59 74.94 74.94 74.94 74.94 0.7K
15:00 74.93 74.93 74.82 74.82 3.6K
15:01 74.78 74.78 74.78 74.78 0.3K
15:03 74.81 74.81 74.81 74.81 0.3K
15:04 74.77 74.77 74.77 74.77 0.8K
15:06 74.76 74.77 74.76 74.77 0.9K
15:07 74.77 74.80 74.77 74.80 2.7K
15:08 74.70 74.70 74.70 74.69 3.1K
15:09 74.69 74.69 74.66 74.66 1.2K
15:10 74.68 74.68 74.68 74.68 3.3K
15:11 74.70 74.74 74.70 74.71 3.2K
15:12 74.75 74.75 74.75 74.75 2.0K
15:13 74.75 74.80 74.73 74.73 3.4K
15:14 74.73 74.73 74.73 74.73 0.3K
15:15 74.83 74.83 74.81 74.81 4.0K
15:16 74.81 74.83 74.79 74.79 2.7K
15:17 74.82 74.87 74.82 74.87 4.1K
15:18 74.86 74.86 74.86 74.86 0.3K
15:19 74.86 74.86 74.86 74.86 0.8K
15:20 74.93 74.94 74.93 74.94 5.1K
15:21 74.94 74.96 74.93 74.94 3.7K
15:22 74.93 74.95 74.75 74.75 12.0K
15:23 74.77 74.89 74.77 74.87 3.3K
15:24 74.86 74.98 74.86 74.97 4.6K
15:25 74.91 74.92 74.85 74.92 3.9K
15:26 74.86 74.92 74.78 74.78 5.8K
15:27 74.74 74.74 74.74 74.74 0.4K
15:28 74.74 74.79 74.74 74.75 2.4K
15:29 74.69 74.76 74.68 74.76 1.7K
15:30 74.75 74.75 74.75 74.75 1.7K
15:31 74.75 74.75 74.67 74.71 5.4K
15:32 74.80 74.80 74.80 74.80 1.6K
15:33 74.81 74.85 74.81 74.85 1.5K
15:34 74.85 74.85 74.83 74.83 0.9K
15:35 74.83 74.85 74.83 74.85 2.2K
15:36 74.86 74.89 74.85 74.88 1.7K
15:37 74.89 74.98 74.89 74.98 2.9K
15:38 74.95 74.98 74.95 74.97 3.4K
15:39 74.98 74.98 74.94 74.94 11.9K
15:40 74.96 74.97 74.88 74.88 7.5K
15:41 74.86 74.88 74.81 74.81 1.6K
15:42 74.73 74.75 74.55 74.61 8.3K
15:43 74.65 74.72 74.65 74.69 3.3K
15:44 74.70 74.73 74.67 74.73 3.6K
15:45 74.75 74.75 74.75 74.75 1.4K
15:46 74.73 74.73 74.69 74.73 1.8K
15:47 74.76 74.84 74.76 74.83 9.7K
15:48 74.79 74.79 74.79 74.79 1.7K
15:49 74.80 74.84 74.80 74.80 13.2K
15:50 74.80 74.83 74.59 74.59 16.2K
15:51 74.52 74.52 74.33 74.36 2.5K
15:52 74.31 74.36 74.31 74.35 4.3K
15:53 74.38 74.38 74.32 74.36 3.6K
15:54 74.36 74.38 74.36 74.36 4.6K
15:55 74.29 74.39 74.29 74.34 9.2K
15:56 74.38 74.39 74.29 74.29 4.9K
15:57 74.29 74.42 74.24 74.42 9.1K
15:58 74.41 74.61 74.41 74.55 18.4K
15:59 74.63 74.64 74.54 74.62 15.2K
16:00 74.62 74.64 74.62 74.64 212.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available