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 78.04 78.04 78.04 78.04 24.6K
09:32 77.82 77.82 77.82 77.82 1.1K
09:35 77.63 77.63 77.50 77.50 2.1K
09:36 77.37 77.37 77.37 77.37 0.7K
09:37 77.02 77.02 77.02 77.02 0.6K
09:41 77.51 77.51 77.51 77.51 0.5K
09:42 77.54 77.54 77.54 77.54 0.9K
09:43 77.44 77.44 77.44 77.44 0.2K
09:44 77.44 77.44 77.44 77.44 0.6K
09:46 77.10 77.10 77.10 77.10 2.4K
09:49 76.72 76.72 76.67 76.67 0.8K
09:50 76.66 76.66 76.66 76.66 0.9K
09:53 76.66 76.66 76.66 76.66 0.2K
09:55 76.58 76.58 76.58 76.58 0.1K
09:57 76.54 76.54 76.41 76.41 1.1K
09:59 76.54 76.54 76.54 76.54 1.1K
10:00 76.72 76.72 76.72 76.72 1.4K
10:03 76.60 76.60 76.60 76.60 1.3K
10:04 76.74 76.74 76.74 76.74 0.2K
10:05 76.94 77.02 76.94 77.02 1.1K
10:06 77.14 77.14 77.10 77.10 1.9K
10:07 77.21 77.21 77.21 77.21 0.5K
10:08 77.44 77.44 77.44 77.44 0.2K
10:09 77.44 77.44 77.44 77.44 0.4K
10:11 77.53 77.55 77.53 77.55 1.1K
10:12 77.64 77.64 77.64 77.64 0.6K
10:13 77.75 77.77 77.75 77.77 2.0K
10:14 77.75 77.75 77.75 77.75 0.5K
10:16 77.75 77.75 77.75 77.75 1.0K
10:18 77.65 77.65 77.65 77.65 1.4K
10:19 77.65 77.65 77.47 77.47 0.3K
10:20 77.58 77.58 77.58 77.58 0.6K
10:21 77.45 77.60 77.45 77.60 1.7K
10:22 77.51 77.51 77.49 77.49 1.2K
10:23 77.52 77.52 77.34 77.34 3.3K
10:26 77.12 77.12 77.12 77.12 1.1K
10:28 77.11 77.11 77.10 77.10 1.1K
10:29 77.07 77.07 77.07 77.07 0.5K
10:30 77.08 77.13 77.04 77.13 0.6K
10:31 77.13 77.13 77.00 77.00 1.0K
10:32 77.06 77.08 77.06 77.08 1.9K
10:33 77.15 77.25 77.15 77.25 1.3K
10:35 77.23 77.23 77.23 77.22 0.4K
10:36 77.28 77.30 77.28 77.30 1.0K
10:37 77.31 77.31 77.30 77.30 0.6K
10:38 77.24 77.34 77.24 77.34 0.6K
10:39 77.21 77.27 77.21 77.21 1.1K
10:41 77.30 77.30 77.30 77.30 0.3K
10:42 77.20 77.20 77.11 77.11 2.8K
10:45 77.08 77.08 77.07 77.07 0.4K
10:46 77.06 77.06 77.06 77.06 1.7K
10:49 76.97 76.97 76.97 76.97 0.4K
10:50 77.00 77.00 76.94 76.94 5.1K
10:53 76.86 76.86 76.86 76.86 0.3K
10:54 76.84 76.84 76.84 76.84 0.3K
10:55 76.83 76.83 76.83 76.83 3.3K
10:56 76.82 76.82 76.82 76.82 1.1K
10:58 76.84 76.84 76.84 76.83 0.8K
10:59 76.84 76.84 76.84 76.83 0.3K
11:00 76.74 76.74 76.62 76.62 3.8K
11:01 76.55 76.55 76.55 76.55 1.3K
11:03 76.63 76.63 76.63 76.63 1.2K
11:06 76.47 76.47 76.46 76.46 1.6K
11:08 76.35 76.35 76.35 76.35 1.0K
11:09 76.42 76.42 76.39 76.39 0.9K
11:10 76.39 76.39 76.34 76.34 0.5K
11:11 76.33 76.33 76.32 76.32 1.9K
11:13 76.24 76.24 76.24 76.24 1.5K
11:17 76.18 76.24 76.18 76.24 0.4K
11:18 76.27 76.27 76.27 76.27 1.8K
11:20 76.28 76.28 76.28 76.28 0.6K
11:21 76.23 76.23 76.23 76.23 1.6K
11:22 76.28 76.28 76.28 76.28 0.1K
11:23 76.32 76.34 76.32 76.34 2.7K
11:24 76.42 76.42 76.42 76.42 2.1K
11:29 76.37 76.37 76.26 76.26 2.8K
11:31 76.31 76.31 76.30 76.30 1.7K
11:33 76.26 76.30 76.26 76.30 0.7K
11:34 76.31 76.31 76.26 76.26 3.2K
11:35 76.26 76.27 76.23 76.27 4.6K
11:36 76.40 76.56 76.40 76.56 2.5K
11:37 76.55 76.55 76.55 76.55 0.2K
11:38 76.60 76.60 76.60 76.60 0.8K
11:39 76.58 76.58 76.58 76.58 0.4K
11:40 76.54 76.58 76.54 76.58 1.1K
11:45 76.65 76.65 76.65 76.65 1.0K
11:48 76.72 76.72 76.72 76.72 3.9K
11:49 76.75 76.75 76.75 76.75 1.1K
11:50 76.77 76.77 76.69 76.69 1.0K
11:51 76.77 76.77 76.77 76.77 0.2K
11:53 76.86 76.86 76.86 76.86 0.5K
11:55 76.82 76.82 76.79 76.79 0.3K
11:56 76.69 76.69 76.69 76.69 0.4K
11:57 76.69 76.69 76.69 76.69 0.1K
11:58 76.70 76.70 76.70 76.70 0.7K
12:02 76.85 76.85 76.85 76.85 0.2K
12:05 76.78 76.78 76.78 76.78 1.9K
12:09 76.82 76.82 76.81 76.81 2.2K
12:18 76.82 76.83 76.82 76.83 1.0K
12:19 76.85 76.88 76.85 76.88 2.5K
12:21 76.79 76.79 76.79 76.79 8.6K
12:24 76.76 76.76 76.75 76.75 9.1K
12:25 76.57 76.57 76.57 76.57 1.5K
12:26 76.56 76.56 76.56 76.56 0.2K
12:29 76.65 76.65 76.65 76.65 2.2K
12:30 76.60 76.60 76.60 76.60 0.7K
12:32 76.68 76.68 76.68 76.68 0.6K
12:38 76.66 76.66 76.66 76.66 2.4K
12:39 76.66 76.66 76.66 76.66 1.1K
12:42 76.63 76.63 76.62 76.62 2.4K
12:43 76.60 76.60 76.60 76.60 0.6K
12:45 76.64 76.64 76.64 76.64 2.1K
12:46 76.67 76.67 76.66 76.66 0.7K
12:47 76.70 76.70 76.70 76.70 1.9K
12:51 76.78 76.78 76.76 76.76 2.3K
12:52 76.73 76.73 76.73 76.73 0.3K
12:56 76.77 76.77 76.77 76.77 0.2K
12:58 76.75 76.79 76.75 76.79 3.6K
13:04 76.90 76.90 76.90 76.90 0.4K
13:05 76.87 76.87 76.87 76.87 0.2K
13:06 76.87 76.92 76.87 76.90 2.3K
13:09 76.87 76.87 76.87 76.87 0.2K
13:10 76.87 76.87 76.87 76.87 0.2K
13:12 76.90 76.90 76.90 76.90 0.3K
13:13 76.88 76.88 76.87 76.87 0.3K
13:14 76.88 76.88 76.88 76.88 4.9K
13:16 76.86 76.88 76.86 76.88 1.7K
13:17 76.88 76.88 76.88 76.88 0.9K
13:18 76.88 76.94 76.88 76.94 5.6K
13:19 77.00 77.00 77.00 77.00 0.5K
13:22 76.95 76.95 76.94 76.94 0.4K
13:24 76.98 76.98 76.98 76.97 0.2K
13:25 76.94 76.94 76.94 76.94 2.8K
13:29 76.96 76.98 76.96 76.98 1.4K
13:30 76.96 76.96 76.96 76.96 1.1K
13:31 77.02 77.02 77.02 77.02 0.6K
13:32 77.02 77.02 77.02 77.02 0.2K
13:33 76.97 76.97 76.97 76.97 0.4K
13:34 77.02 77.02 76.99 76.99 0.4K
13:35 77.02 77.02 77.02 77.02 0.3K
13:38 76.99 76.99 76.99 76.99 0.1K
13:39 77.06 77.06 77.06 77.06 0.6K
13:40 77.06 77.06 77.06 77.06 0.3K
13:41 77.07 77.07 77.06 77.06 1.2K
13:42 77.03 77.03 77.03 77.03 0.2K
13:43 77.03 77.06 77.03 77.06 0.7K
13:44 77.06 77.06 77.06 77.06 0.4K
13:45 76.99 76.99 76.99 76.99 0.7K
13:46 76.99 77.03 76.99 77.03 1.9K
13:48 77.03 77.03 77.03 77.03 0.3K
13:51 77.11 77.11 77.11 77.11 0.8K
13:52 77.08 77.08 77.08 77.08 1.0K
13:54 77.10 77.10 77.10 77.10 0.2K
13:55 77.09 77.09 77.09 77.09 0.5K
13:56 76.99 76.99 76.99 76.99 0.2K
13:58 76.99 76.99 76.99 76.99 1.6K
13:59 77.00 77.00 77.00 77.00 3.8K
14:00 77.03 77.05 77.03 77.05 1.5K
14:01 77.07 77.07 77.07 77.07 1.1K
14:05 76.99 77.04 76.99 77.04 0.6K
14:06 77.10 77.10 77.10 77.10 0.4K
14:07 77.06 77.06 77.06 77.06 0.8K
14:09 77.14 77.14 77.14 77.14 0.3K
14:10 77.02 77.02 77.02 77.02 0.3K
14:12 77.12 77.12 77.12 77.11 0.5K
14:14 77.05 77.05 77.05 77.05 0.4K
14:15 77.15 77.15 77.15 77.15 0.6K
14:17 77.14 77.14 77.13 77.13 0.6K
14:18 77.14 77.14 77.14 77.14 2.5K
14:21 77.04 77.06 77.04 77.06 0.5K
14:22 77.05 77.05 77.05 77.05 0.4K
14:23 77.04 77.11 77.04 77.11 1.3K
14:27 77.04 77.04 77.04 77.04 0.1K
14:28 77.01 77.01 77.01 77.01 0.3K
14:29 77.01 77.01 77.01 77.01 0.1K
14:30 77.02 77.06 77.02 77.06 0.5K
14:31 77.07 77.07 77.07 77.07 0.4K
14:34 77.09 77.09 77.09 77.09 2.0K
14:35 77.09 77.09 77.09 77.08 1.1K
14:36 77.05 77.05 77.05 77.05 0.5K
14:38 77.04 77.06 77.04 77.06 3.1K
14:39 77.02 77.02 77.02 77.02 3.4K
14:41 77.05 77.05 77.05 77.05 0.8K
14:42 77.01 77.01 77.01 77.01 0.1K
14:43 77.00 77.00 77.00 77.00 0.1K
14:44 77.01 77.03 77.01 77.01 0.5K
14:45 77.00 77.00 77.00 77.00 1.2K
14:46 77.00 77.02 77.00 77.00 6.5K
14:47 76.99 77.00 76.99 76.99 6.6K
14:48 77.02 77.07 77.01 77.07 3.9K
14:49 77.07 77.12 77.07 77.12 1.2K
14:51 77.06 77.06 77.06 77.06 0.2K
14:52 77.06 77.06 77.05 77.05 0.8K
14:54 77.02 77.02 77.02 77.02 0.4K
14:55 77.05 77.05 77.04 77.04 3.6K
14:57 77.04 77.04 77.04 77.04 1.2K
14:58 77.02 77.02 77.02 77.02 0.2K
14:59 76.99 76.99 76.99 76.99 4.6K
15:00 76.98 77.03 76.98 77.03 6.1K
15:02 77.03 77.03 77.03 77.03 0.7K
15:03 76.98 76.98 76.98 76.98 3.3K
15:05 76.99 76.99 76.95 76.95 6.1K
15:06 76.94 76.94 76.81 76.81 3.1K
15:07 76.83 76.87 76.83 76.87 2.5K
15:10 76.89 76.93 76.87 76.93 2.7K
15:12 76.89 76.92 76.89 76.90 1.0K
15:13 76.91 76.91 76.91 76.91 1.2K
15:14 76.95 76.95 76.95 76.94 0.3K
15:15 76.92 76.92 76.92 76.92 2.1K
15:16 76.91 76.91 76.91 76.91 1.0K
15:17 76.84 76.84 76.77 76.77 4.0K
15:18 76.78 76.78 76.75 76.75 2.0K
15:19 76.79 76.82 76.79 76.82 2.7K
15:20 76.75 76.75 76.75 76.75 3.4K
15:21 76.78 76.78 76.78 76.78 1.0K
15:23 76.74 76.74 76.74 76.74 1.3K
15:24 76.77 76.81 76.77 76.79 2.5K
15:25 76.74 76.79 76.74 76.79 2.4K
15:26 76.63 76.63 76.58 76.58 1.4K
15:27 76.54 76.54 76.54 76.54 1.4K
15:28 76.56 76.56 76.56 76.56 0.5K
15:29 76.52 76.52 76.52 76.52 1.2K
15:30 76.52 76.57 76.52 76.57 2.1K
15:31 76.55 76.55 76.54 76.54 1.6K
15:32 76.52 76.52 76.46 76.46 2.8K
15:33 76.46 76.46 76.46 76.46 0.2K
15:34 76.41 76.46 76.41 76.46 0.9K
15:35 76.48 76.50 76.48 76.50 2.4K
15:36 76.53 76.57 76.51 76.57 1.3K
15:37 76.57 76.57 76.57 76.57 0.9K
15:38 76.59 76.61 76.59 76.59 1.8K
15:39 76.59 76.59 76.59 76.58 0.6K
15:40 76.60 76.60 76.60 76.60 2.1K
15:41 76.60 76.60 76.57 76.60 1.6K
15:42 76.57 76.59 76.57 76.59 2.5K
15:43 76.54 76.58 76.54 76.56 2.7K
15:44 76.55 76.55 76.55 76.55 5.1K
15:46 76.54 76.57 76.54 76.57 7.7K
15:47 76.56 76.62 76.54 76.62 4.6K
15:48 76.63 76.70 76.63 76.69 7.3K
15:49 76.70 76.70 76.57 76.57 4.4K
15:50 76.71 76.71 76.70 76.70 2.6K
15:51 76.63 76.64 76.63 76.63 1.4K
15:52 76.57 76.66 76.54 76.66 6.0K
15:53 76.65 76.65 76.65 76.65 0.6K
15:54 76.65 76.69 76.64 76.69 4.3K
15:55 76.66 76.76 76.66 76.76 5.7K
15:56 76.76 76.76 76.71 76.71 6.0K
15:57 76.72 76.75 76.72 76.74 5.7K
15:58 76.72 76.77 76.67 76.77 13.1K
15:59 76.78 76.89 76.78 76.82 12.6K
16:00 76.80 76.83 76.80 76.83 171.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available