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
09:31 74.71 74.71 74.71 74.71 4.3K
09:34 74.68 74.68 74.68 74.68 0.4K
09:35 74.77 74.77 74.74 74.74 3.2K
09:36 74.86 75.09 74.86 75.08 1.9K
09:37 75.07 75.07 75.07 75.07 0.3K
09:38 75.05 75.05 75.05 75.05 0.1K
09:39 75.03 75.03 75.03 75.03 0.2K
09:42 74.89 74.89 74.87 74.87 1.8K
09:49 74.98 74.98 74.98 74.97 1.1K
09:50 74.92 74.92 74.92 74.92 1.4K
09:51 75.06 75.06 75.06 75.06 1.5K
09:52 75.07 75.23 75.07 75.23 1.2K
09:53 75.23 75.23 75.23 75.23 0.1K
09:54 75.20 75.24 75.18 75.24 1.1K
09:55 75.24 75.24 75.24 75.24 0.6K
09:56 75.21 75.21 75.15 75.21 2.6K
09:57 75.07 75.07 75.07 75.07 1.4K
09:58 75.07 75.18 75.07 75.18 0.6K
09:59 75.27 75.27 75.27 75.27 2.0K
10:00 75.61 75.61 75.61 75.61 1.4K
10:01 75.59 75.63 75.59 75.63 1.5K
10:02 75.63 75.63 75.63 75.63 0.7K
10:04 75.74 75.74 75.72 75.72 1.6K
10:06 75.72 75.72 75.72 75.72 0.3K
10:07 75.85 75.85 75.85 75.85 1.3K
10:08 75.95 75.99 75.95 75.99 1.3K
10:09 75.99 76.09 75.99 76.09 1.1K
10:11 76.15 76.15 76.15 76.15 0.4K
10:12 76.15 76.24 76.15 76.24 2.1K
10:13 76.25 76.25 76.25 76.25 0.8K
10:14 76.40 76.40 76.37 76.37 1.0K
10:15 76.37 76.40 76.37 76.40 1.0K
10:17 76.52 76.52 76.52 76.52 2.0K
10:18 76.55 76.55 76.53 76.53 1.3K
10:20 76.50 76.53 76.50 76.53 3.0K
10:22 76.50 76.50 76.50 76.50 1.4K
10:24 76.59 76.63 76.55 76.55 3.8K
10:25 76.49 76.49 76.49 76.49 1.6K
10:26 76.49 76.49 76.49 76.49 2.8K
10:27 76.52 76.52 76.45 76.45 6.0K
10:28 76.30 76.30 76.29 76.29 1.1K
10:29 76.31 76.31 76.23 76.23 2.9K
10:30 76.31 76.44 76.31 76.44 1.5K
10:31 76.46 76.53 76.46 76.53 1.4K
10:32 76.43 76.43 76.43 76.43 1.7K
10:35 76.48 76.48 76.48 76.48 0.6K
10:37 76.55 76.55 76.52 76.52 1.8K
10:38 76.58 76.60 76.58 76.59 1.7K
10:39 76.65 76.65 76.65 76.65 0.6K
10:42 76.62 76.62 76.61 76.61 0.6K
10:43 76.62 76.93 76.62 76.78 6.8K
10:44 76.83 76.83 76.75 76.75 5.5K
10:45 76.83 76.83 76.83 76.83 0.6K
10:46 76.86 76.86 76.86 76.86 0.5K
10:47 76.83 76.83 76.83 76.83 0.6K
10:48 76.83 76.83 76.81 76.81 3.6K
10:49 76.82 76.82 76.82 76.82 0.9K
10:51 76.80 76.80 76.67 76.67 5.5K
10:52 76.72 76.72 76.72 76.72 1.0K
10:53 76.69 76.69 76.69 76.69 1.2K
10:56 76.76 76.79 76.76 76.79 0.6K
10:57 76.78 76.81 76.47 76.47 5.6K
11:01 76.47 76.47 76.47 76.47 1.5K
11:02 76.49 76.49 76.49 76.49 0.6K
11:05 76.57 76.57 76.57 76.57 1.4K
11:07 76.45 76.45 76.39 76.39 2.4K
11:09 76.37 76.37 76.37 76.36 0.4K
11:10 76.29 76.29 76.29 76.29 0.3K
11:11 76.39 76.39 76.39 76.39 0.9K
11:13 76.50 76.50 76.50 76.50 0.5K
11:15 76.44 76.44 76.44 76.44 0.2K
11:19 76.45 76.45 76.45 76.44 0.6K
11:21 76.47 76.47 76.47 76.47 1.3K
11:23 76.50 76.50 76.50 76.50 2.3K
11:26 76.38 76.38 76.38 76.38 0.3K
11:29 76.45 76.45 76.45 76.44 0.2K
11:30 76.46 76.46 76.46 76.46 0.4K
11:32 76.52 76.52 76.52 76.52 2.0K
11:33 76.48 76.56 76.48 76.56 0.7K
11:34 76.68 76.74 76.68 76.74 3.3K
11:35 76.75 76.75 76.75 76.75 0.2K
11:36 76.80 76.80 76.80 76.80 0.9K
11:38 76.88 76.88 76.83 76.83 0.5K
11:41 76.78 76.78 76.78 76.78 2.4K
11:43 76.77 76.77 76.72 76.72 4.0K
11:44 76.72 76.72 76.71 76.71 3.1K
11:45 76.69 76.69 76.69 76.69 0.1K
11:47 76.67 76.69 76.66 76.66 2.5K
11:48 76.62 76.62 76.58 76.58 2.6K
11:49 76.64 76.64 76.64 76.64 2.1K
11:50 76.67 76.67 76.67 76.67 0.6K
11:51 76.66 76.66 76.66 76.66 0.3K
11:52 76.75 76.75 76.73 76.73 2.6K
11:53 76.71 76.75 76.71 76.75 2.4K
11:55 76.71 76.71 76.71 76.71 2.2K
11:57 76.66 76.68 76.66 76.67 0.6K
11:58 76.63 76.66 76.63 76.66 0.3K
11:59 76.66 76.67 76.66 76.67 0.8K
12:00 76.70 76.70 76.70 76.69 0.3K
12:02 76.69 76.69 76.67 76.67 3.0K
12:03 76.71 76.71 76.71 76.71 0.9K
12:06 76.76 76.76 76.76 76.76 1.1K
12:07 76.83 76.83 76.83 76.83 0.5K
12:08 76.81 76.81 76.81 76.81 0.2K
12:09 76.76 76.76 76.76 76.76 0.3K
12:10 76.69 76.69 76.69 76.69 0.1K
12:11 76.68 76.68 76.68 76.68 2.4K
12:12 76.69 76.69 76.69 76.69 0.7K
12:14 76.66 76.66 76.66 76.66 1.2K
12:16 76.66 76.67 76.51 76.55 5.1K
12:17 76.55 76.55 76.50 76.50 1.7K
12:18 76.50 76.53 76.50 76.53 2.1K
12:19 76.54 76.59 76.54 76.59 2.0K
12:20 76.55 76.55 76.55 76.55 0.2K
12:21 76.53 76.53 76.53 76.53 1.1K
12:22 76.55 76.55 76.55 76.55 0.2K
12:25 76.51 76.51 76.51 76.51 3.3K
12:26 76.28 76.28 76.28 76.28 0.4K
12:27 76.38 76.44 76.38 76.44 2.0K
12:28 76.42 76.42 76.42 76.42 0.1K
12:29 76.41 76.41 76.41 76.41 1.4K
12:31 76.35 76.35 76.35 76.35 0.3K
12:33 76.33 76.33 76.33 76.33 0.1K
12:34 76.36 76.36 76.36 76.36 1.5K
12:35 76.40 76.40 76.40 76.40 0.5K
12:39 76.38 76.38 76.38 76.38 0.1K
12:40 76.36 76.36 76.36 76.36 2.0K
12:43 76.29 76.32 76.29 76.32 1.3K
12:44 76.34 76.34 76.34 76.34 1.9K
12:45 76.35 76.35 76.35 76.35 0.7K
12:47 76.38 76.38 76.38 76.38 2.4K
12:51 76.42 76.44 76.42 76.44 3.1K
12:54 76.46 76.46 76.43 76.43 1.1K
12:55 76.46 76.46 76.46 76.46 1.2K
12:58 76.41 76.41 76.39 76.39 1.9K
12:59 76.35 76.35 76.35 76.35 0.3K
13:00 76.35 76.35 76.35 76.35 1.1K
13:04 76.30 76.30 76.30 76.30 0.5K
13:06 76.36 76.46 76.36 76.46 2.1K
13:10 76.43 76.43 76.43 76.43 0.6K
13:12 76.38 76.43 76.38 76.43 1.5K
13:15 76.37 76.37 76.31 76.31 3.9K
13:17 76.31 76.31 76.31 76.31 1.8K
13:18 76.34 76.34 76.34 76.34 0.3K
13:19 76.34 76.34 76.34 76.34 0.6K
13:21 76.34 76.37 76.34 76.37 1.9K
13:23 76.37 76.37 76.37 76.37 0.5K
13:24 76.37 76.37 76.37 76.37 1.9K
13:26 76.34 76.34 76.31 76.31 4.2K
13:27 76.22 76.22 76.22 76.22 2.7K
13:29 76.14 76.14 76.14 76.14 0.1K
13:30 76.14 76.14 76.14 76.14 0.3K
13:32 76.22 76.26 76.22 76.26 2.8K
13:35 76.23 76.23 76.23 76.23 0.2K
13:36 76.21 76.21 76.21 76.21 1.1K
13:39 76.23 76.23 76.23 76.22 2.4K
13:40 76.27 76.27 76.27 76.27 1.5K
13:43 76.21 76.26 76.21 76.21 2.6K
13:45 76.21 76.21 76.16 76.16 11.5K
13:46 76.15 76.18 76.15 76.18 4.0K
13:47 76.15 76.15 76.10 76.10 2.5K
13:48 76.09 76.12 76.09 76.12 7.4K
13:49 75.96 75.96 75.96 75.96 2.9K
13:50 75.92 75.92 75.89 75.89 1.0K
13:51 75.85 75.85 75.74 75.74 3.0K
13:52 75.75 75.77 75.75 75.77 1.7K
13:53 75.70 75.70 75.70 75.70 1.6K
13:58 75.71 75.78 75.71 75.78 3.4K
13:59 75.77 75.77 75.77 75.77 1.6K
14:00 75.74 75.77 75.74 75.77 0.4K
14:01 75.83 75.83 75.83 75.83 1.8K
14:02 75.92 75.96 75.92 75.96 0.8K
14:03 76.03 76.03 76.03 76.03 0.7K
14:05 76.11 76.11 76.11 76.11 1.7K
14:08 76.07 76.07 76.07 76.07 0.4K
14:11 76.11 76.11 76.11 76.11 1.1K
14:12 76.13 76.13 76.13 76.13 0.1K
14:13 76.16 76.16 76.16 76.16 0.9K
14:14 76.17 76.17 76.17 76.17 0.3K
14:16 76.19 76.22 76.19 76.22 0.7K
14:17 76.17 76.17 76.08 76.08 3.8K
14:18 76.07 76.07 76.07 76.07 0.4K
14:19 76.13 76.13 76.13 76.13 0.9K
14:25 76.13 76.13 76.09 76.08 3.1K
14:26 76.08 76.08 76.08 76.08 1.0K
14:27 76.09 76.11 76.09 76.11 2.4K
14:29 76.07 76.07 76.07 76.07 1.0K
14:30 76.10 76.13 76.10 76.13 3.5K
14:31 76.19 76.19 76.19 76.19 1.4K
14:32 76.21 76.26 76.21 76.26 0.7K
14:33 76.26 76.26 76.26 76.26 0.3K
14:34 76.26 76.26 76.26 76.26 0.1K
14:35 76.29 76.36 76.29 76.35 2.6K
14:36 76.38 76.38 76.38 76.38 0.7K
14:38 76.36 76.38 76.36 76.38 0.6K
14:39 76.38 76.38 76.33 76.33 1.9K
14:40 76.30 76.30 76.30 76.30 0.7K
14:41 76.32 76.33 76.32 76.33 3.9K
14:42 76.32 76.32 76.32 76.32 0.1K
14:43 76.37 76.37 76.37 76.37 0.4K
14:44 76.36 76.36 76.36 76.36 1.3K
14:46 76.30 76.33 76.30 76.33 1.1K
14:47 76.32 76.32 76.32 76.32 1.0K
14:50 76.36 76.39 76.36 76.36 4.1K
14:52 76.33 76.33 76.33 76.33 0.2K
14:53 76.33 76.33 76.31 76.32 2.6K
14:54 76.32 76.39 76.32 76.34 3.5K
14:55 76.36 76.36 76.36 76.36 1.1K
14:56 76.39 76.39 76.39 76.39 0.6K
14:57 76.44 76.44 76.40 76.40 2.7K
14:58 76.45 76.52 76.45 76.52 2.4K
14:59 76.53 76.59 76.44 76.51 16.9K
15:00 76.46 76.46 76.46 76.46 1.2K
15:05 76.53 76.54 76.53 76.54 1.6K
15:06 76.54 76.54 76.54 76.54 1.3K
15:08 76.53 76.53 76.53 76.53 0.4K
15:09 76.57 76.64 76.57 76.64 1.8K
15:10 76.66 76.66 76.66 76.66 0.6K
15:11 76.65 76.65 76.56 76.56 2.7K
15:12 76.59 76.59 76.54 76.54 0.3K
15:13 76.55 76.55 76.53 76.53 1.4K
15:14 76.52 76.52 76.52 76.52 0.8K
15:17 76.49 76.55 76.49 76.55 2.6K
15:18 76.60 76.65 76.60 76.65 5.8K
15:19 76.80 76.80 76.80 76.80 0.2K
15:20 76.78 76.78 76.67 76.67 2.6K
15:23 76.67 76.67 76.62 76.62 0.8K
15:24 76.61 76.63 76.56 76.56 5.0K
15:25 76.51 76.51 76.39 76.42 4.6K
15:26 76.42 76.42 76.42 76.42 0.4K
15:27 76.54 76.54 76.54 76.54 3.3K
15:28 76.59 76.59 76.59 76.59 1.6K
15:29 76.61 76.61 76.57 76.57 3.0K
15:30 76.58 76.58 76.58 76.58 0.7K
15:31 76.58 76.58 76.56 76.56 4.0K
15:32 76.58 76.64 76.58 76.64 2.3K
15:33 76.67 76.68 76.67 76.68 1.5K
15:34 76.72 76.79 76.72 76.79 3.8K
15:35 76.79 76.87 76.79 76.86 3.7K
15:36 76.85 76.85 76.84 76.84 3.9K
15:37 76.86 76.86 76.86 76.86 1.7K
15:38 76.86 76.86 76.84 76.84 2.0K
15:39 76.84 76.84 76.83 76.83 0.9K
15:40 76.80 76.80 76.76 76.76 1.9K
15:41 76.75 76.75 76.66 76.66 7.2K
15:42 76.68 76.68 76.68 76.68 1.9K
15:43 76.65 76.69 76.65 76.68 2.5K
15:44 76.68 76.68 76.61 76.64 6.2K
15:45 76.74 76.79 76.74 76.79 5.1K
15:46 76.84 76.90 76.84 76.90 4.0K
15:47 76.86 76.87 76.86 76.87 5.4K
15:48 76.88 76.94 76.87 76.87 5.0K
15:49 76.87 76.87 76.75 76.75 1.8K
15:50 76.70 76.70 76.58 76.58 4.3K
15:51 76.57 76.58 76.57 76.58 2.8K
15:52 76.58 76.58 76.56 76.56 6.9K
15:53 76.54 76.54 76.53 76.53 3.2K
15:54 76.48 76.53 76.48 76.53 4.3K
15:55 76.52 76.55 76.46 76.46 6.8K
15:56 76.36 76.37 76.33 76.37 5.6K
15:57 76.40 76.48 76.40 76.43 6.3K
15:58 76.44 76.49 76.38 76.46 10.1K
15:59 76.46 76.46 76.33 76.36 23.8K
16:00 76.37 76.37 76.35 76.35 116.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available