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 78.05 78.05 77.21 77.21 6.7K
09:35 77.07 77.07 77.07 77.07 0.8K
09:39 77.06 77.06 77.06 77.06 0.5K
09:40 77.05 77.05 77.05 77.05 0.1K
09:41 76.99 76.99 76.89 76.89 0.5K
09:42 77.05 77.05 77.05 77.05 1.9K
09:44 77.32 77.32 77.32 77.32 2.6K
09:45 77.26 77.26 77.26 77.26 0.4K
09:46 77.32 77.32 77.29 77.32 0.7K
09:48 77.37 77.37 77.37 77.37 0.9K
09:49 77.37 77.39 77.37 77.39 2.2K
09:50 77.39 77.39 77.39 77.39 1.2K
09:51 77.29 77.29 77.29 77.29 0.7K
09:57 77.01 77.01 77.01 77.01 0.2K
10:01 77.13 77.13 77.13 77.13 1.8K
10:03 77.12 77.12 77.12 77.12 0.3K
10:06 77.07 77.07 77.00 77.00 1.0K
10:07 77.01 77.01 77.01 77.01 1.3K
10:10 77.04 77.04 77.04 77.04 0.6K
10:11 77.02 77.05 76.97 76.97 2.7K
10:15 77.21 77.21 77.21 77.21 1.2K
10:19 77.20 77.20 77.20 77.19 0.5K
10:23 77.13 77.13 77.09 77.09 0.8K
10:25 77.05 77.05 77.05 77.05 0.4K
10:28 77.16 77.16 77.16 77.16 0.9K
10:30 77.14 77.14 77.14 77.14 0.1K
10:31 77.14 77.14 77.14 77.14 0.1K
10:32 77.14 77.14 77.12 77.12 1.7K
10:33 76.92 76.92 76.92 76.92 0.2K
10:34 76.91 76.91 76.91 76.91 0.4K
10:35 77.02 77.02 76.81 76.81 1.2K
10:38 76.80 76.80 76.80 76.80 0.7K
10:39 76.79 76.79 76.79 76.79 1.0K
10:40 76.65 76.65 76.65 76.65 0.7K
10:42 76.75 76.75 76.66 76.75 1.3K
10:43 76.76 76.76 76.75 76.75 1.3K
10:45 76.67 76.67 76.67 76.67 1.1K
10:46 76.69 76.69 76.69 76.69 0.3K
10:47 76.69 76.73 76.69 76.72 0.7K
10:48 76.73 76.73 76.73 76.72 0.1K
10:49 76.72 76.72 76.72 76.72 0.2K
10:50 76.73 76.73 76.73 76.72 0.9K
10:51 76.78 76.78 76.78 76.78 0.6K
10:52 76.76 76.76 76.76 76.76 0.5K
10:53 76.79 76.79 76.79 76.79 1.2K
10:54 76.79 76.79 76.67 76.67 1.9K
10:55 76.75 76.77 76.75 76.77 1.7K
10:56 76.76 76.76 76.76 76.76 0.3K
10:58 76.74 76.74 76.74 76.74 0.3K
10:59 76.79 76.79 76.79 76.79 1.3K
11:00 76.85 76.92 76.85 76.92 1.7K
11:01 76.97 76.97 76.97 76.97 0.1K
11:02 76.96 76.96 76.96 76.96 0.1K
11:03 76.91 76.91 76.91 76.91 0.3K
11:05 77.03 77.03 77.03 77.03 1.3K
11:07 77.13 77.13 77.13 77.13 0.3K
11:08 77.13 77.14 77.13 77.14 1.1K
11:09 77.19 77.19 77.19 77.19 0.5K
11:13 77.22 77.22 77.22 77.22 1.0K
11:14 77.30 77.30 77.30 77.30 2.2K
11:15 77.35 77.35 77.34 77.34 2.0K
11:17 77.35 77.35 77.35 77.35 0.7K
11:19 77.26 77.26 77.26 77.26 2.1K
11:20 77.25 77.26 77.23 77.26 0.8K
11:21 77.26 77.27 77.26 77.27 0.5K
11:22 77.27 77.28 77.27 77.28 2.3K
11:24 77.30 77.30 77.30 77.30 1.1K
11:25 77.38 77.38 77.38 77.38 0.5K
11:26 77.44 77.44 77.42 77.42 2.4K
11:30 77.54 77.54 77.54 77.54 0.9K
11:31 77.54 77.56 77.48 77.56 4.5K
11:32 77.57 77.57 77.57 77.57 0.3K
11:34 77.56 77.56 77.56 77.56 1.5K
11:35 77.60 77.60 77.60 77.60 1.0K
11:36 77.60 77.63 77.59 77.63 5.9K
11:37 77.63 77.63 77.63 77.63 1.7K
11:38 77.62 77.62 77.62 77.62 0.4K
11:39 77.60 77.62 77.60 77.62 12.9K
11:40 77.70 77.73 77.69 77.73 3.7K
11:44 77.80 77.80 77.73 77.73 6.8K
11:45 77.62 77.62 77.52 77.52 3.5K
11:47 77.48 77.48 77.48 77.47 0.7K
11:51 77.58 77.58 77.58 77.58 1.8K
11:52 77.55 77.55 77.55 77.55 0.2K
11:53 77.55 77.55 77.55 77.55 0.6K
11:55 77.46 77.53 77.46 77.53 2.6K
11:56 77.52 77.52 77.52 77.52 2.8K
11:58 77.48 77.48 77.48 77.48 0.1K
11:59 77.48 77.48 77.40 77.40 2.6K
12:00 77.40 77.40 77.40 77.40 0.2K
12:01 77.41 77.48 77.41 77.48 1.3K
12:02 77.49 77.49 77.49 77.49 0.2K
12:03 77.49 77.49 77.45 77.45 1.3K
12:04 77.45 77.47 77.45 77.47 0.4K
12:05 77.42 77.42 77.42 77.42 0.8K
12:06 77.44 77.50 77.44 77.50 1.7K
12:08 77.51 77.51 77.51 77.51 6.5K
12:09 77.51 77.51 77.51 77.51 0.3K
12:10 77.51 77.51 77.51 77.51 5.4K
12:13 77.23 77.23 77.23 77.22 0.3K
12:14 77.23 77.24 77.23 77.24 0.8K
12:15 77.27 77.27 77.27 77.27 1.3K
12:17 77.27 77.27 77.27 77.27 1.5K
12:18 77.27 77.27 77.27 77.27 1.0K
12:22 77.33 77.43 77.33 77.43 2.2K
12:24 77.43 77.43 77.43 77.43 0.7K
12:25 77.43 77.43 77.43 77.43 0.6K
12:27 77.45 77.45 77.45 77.45 1.6K
12:29 77.48 77.48 77.48 77.47 0.2K
12:30 77.53 77.53 77.53 77.53 0.8K
12:31 77.61 77.61 77.57 77.57 5.9K
12:37 77.68 77.68 77.68 77.68 1.2K
12:39 77.68 77.68 77.68 77.68 0.4K
12:41 77.67 77.67 77.64 77.64 2.1K
12:43 77.67 77.68 77.67 77.68 1.7K
12:44 77.72 77.72 77.72 77.72 2.3K
12:45 77.71 77.71 77.71 77.71 0.6K
12:46 77.71 77.71 77.71 77.71 0.5K
12:47 77.71 77.71 77.71 77.71 0.2K
12:48 77.71 77.71 77.71 77.71 0.9K
12:52 77.68 77.71 77.68 77.71 3.8K
12:53 77.71 77.71 77.71 77.71 1.1K
12:54 77.72 77.72 77.72 77.72 0.7K
12:55 77.72 77.72 77.58 77.58 6.1K
12:56 77.58 77.58 77.58 77.58 0.3K
12:57 77.53 77.53 77.53 77.53 0.3K
12:59 77.53 77.53 77.53 77.53 0.3K
13:00 77.52 77.52 77.52 77.52 2.1K
13:03 77.56 77.56 77.56 77.56 0.5K
13:04 77.56 77.56 77.55 77.55 1.0K
13:05 77.50 77.50 77.50 77.50 1.7K
13:07 77.59 77.59 77.59 77.59 0.6K
13:08 77.56 77.56 77.56 77.56 0.2K
13:09 77.48 77.48 77.48 77.48 0.9K
13:10 77.52 77.52 77.52 77.52 0.7K
13:12 77.49 77.49 77.49 77.49 0.5K
13:13 77.51 77.51 77.47 77.47 0.5K
13:14 77.47 77.52 77.47 77.47 1.6K
13:15 77.48 77.48 77.48 77.47 1.5K
13:16 77.48 77.48 77.48 77.48 0.2K
13:17 77.53 77.53 77.53 77.53 1.9K
13:18 77.55 77.55 77.52 77.52 0.2K
13:19 77.58 77.58 77.58 77.58 1.1K
13:21 77.58 77.61 77.58 77.61 1.1K
13:22 77.56 77.56 77.56 77.56 0.1K
13:23 77.51 77.51 77.51 77.51 0.8K
13:24 77.54 77.54 77.48 77.47 2.7K
13:25 77.46 77.46 77.46 77.46 0.2K
13:26 77.46 77.46 77.37 77.37 3.7K
13:27 77.30 77.30 77.30 77.30 0.4K
13:28 77.17 77.17 77.17 77.17 0.5K
13:30 77.15 77.15 77.15 77.15 0.6K
13:31 77.19 77.22 77.19 77.22 1.7K
13:33 77.22 77.22 77.22 77.22 0.7K
13:34 77.24 77.24 77.20 77.20 1.6K
13:36 77.27 77.27 77.27 77.27 0.3K
13:38 77.26 77.26 77.26 77.26 0.7K
13:39 77.35 77.35 77.35 77.35 2.5K
13:40 77.41 77.41 77.41 77.41 2.0K
13:43 77.50 77.50 77.47 77.47 0.7K
13:44 77.46 77.46 77.41 77.46 1.0K
13:45 77.40 77.40 77.40 77.40 5.7K
13:47 77.51 77.51 77.51 77.51 1.0K
13:48 77.55 77.55 77.55 77.55 0.6K
13:49 77.53 77.53 77.53 77.53 0.2K
13:50 77.53 77.53 77.53 77.53 0.6K
13:52 77.54 77.54 77.54 77.54 1.5K
13:53 77.54 77.54 77.46 77.46 4.8K
13:55 77.40 77.41 77.37 77.37 2.2K
13:56 77.30 77.30 77.30 77.30 0.6K
13:58 77.27 77.27 77.27 77.27 0.3K
13:59 77.27 77.27 77.27 77.27 0.3K
14:00 77.27 77.27 77.27 77.27 0.9K
14:01 77.33 77.33 77.33 77.33 1.0K
14:02 77.35 77.35 77.35 77.35 0.9K
14:03 77.34 77.34 77.32 77.32 2.7K
14:04 77.27 77.27 77.27 77.27 0.6K
14:06 77.27 77.27 77.27 77.27 0.2K
14:07 77.27 77.27 77.27 77.27 0.3K
14:08 77.24 77.24 77.24 77.24 1.2K
14:09 77.26 77.26 77.26 77.26 1.1K
14:12 77.21 77.21 77.21 77.21 0.5K
14:13 77.24 77.24 77.24 77.24 0.6K
14:14 77.20 77.20 77.12 77.12 4.2K
14:16 77.14 77.14 77.14 77.14 2.2K
14:18 77.19 77.19 77.19 77.19 2.4K
14:22 77.14 77.14 77.11 77.11 1.7K
14:24 77.11 77.11 77.07 77.07 2.3K
14:25 77.10 77.10 77.10 77.10 0.3K
14:26 77.10 77.10 77.03 77.03 1.6K
14:27 77.03 77.03 77.00 77.00 1.1K
14:28 77.01 77.02 77.01 77.02 2.5K
14:29 77.00 77.02 77.00 77.02 0.8K
14:30 77.00 77.02 77.00 77.02 1.0K
14:31 76.99 76.99 76.91 76.91 2.1K
14:32 76.91 76.91 76.91 76.91 1.1K
14:33 76.87 76.87 76.82 76.82 1.3K
14:34 76.91 76.91 76.91 76.91 2.1K
14:35 76.95 76.95 76.95 76.94 0.5K
14:36 76.99 77.01 76.99 77.01 3.6K
14:37 77.00 77.00 77.00 77.00 1.3K
14:39 76.94 76.98 76.94 76.98 0.9K
14:40 76.91 76.91 76.91 76.91 1.3K
14:41 76.89 76.89 76.89 76.89 0.8K
14:43 76.91 76.91 76.91 76.91 1.8K
14:44 76.92 76.94 76.89 76.94 2.5K
14:45 76.94 76.94 76.94 76.94 2.4K
14:47 76.90 76.95 76.90 76.95 0.6K
14:48 76.95 76.99 76.95 76.99 3.1K
14:49 77.03 77.04 77.03 77.04 1.9K
14:50 77.08 77.08 77.08 77.08 0.6K
14:51 77.08 77.08 77.08 77.08 1.1K
14:52 77.13 77.13 77.08 77.08 1.9K
14:53 77.12 77.12 77.12 77.11 0.4K
14:54 77.12 77.12 77.06 77.06 2.1K
14:55 77.09 77.09 77.09 77.09 0.2K
14:56 77.08 77.08 77.08 77.08 0.4K
14:57 77.11 77.12 77.10 77.10 1.1K
14:58 77.11 77.16 77.11 77.16 1.6K
14:59 77.17 77.17 77.17 77.17 1.2K
15:00 77.17 77.17 77.17 77.17 1.2K
15:01 77.20 77.20 77.11 77.11 7.6K
15:02 77.05 77.05 77.05 77.05 0.2K
15:03 77.05 77.05 77.05 77.05 0.8K
15:05 77.03 77.04 77.03 77.04 1.6K
15:06 77.04 77.04 77.04 77.04 0.9K
15:07 77.05 77.11 77.05 77.11 2.2K
15:08 77.11 77.11 77.11 77.11 0.6K
15:09 77.11 77.11 77.11 77.11 0.1K
15:10 77.11 77.11 77.11 77.11 0.1K
15:11 77.11 77.11 77.11 77.11 0.8K
15:12 77.10 77.10 77.10 77.10 0.2K
15:13 77.10 77.10 77.10 77.10 0.5K
15:14 77.10 77.10 77.10 77.10 0.2K
15:15 77.15 77.15 77.13 77.13 2.5K
15:16 77.15 77.15 77.15 77.15 0.6K
15:17 77.11 77.11 77.11 77.11 1.6K
15:18 77.13 77.13 77.10 77.10 1.9K
15:19 77.10 77.10 77.06 77.06 2.8K
15:20 77.04 77.12 77.04 77.12 3.8K
15:21 77.09 77.09 77.09 77.09 0.7K
15:22 77.12 77.16 77.12 77.16 2.4K
15:23 77.19 77.19 77.19 77.19 1.3K
15:24 77.21 77.27 77.21 77.27 0.8K
15:25 77.23 77.23 77.23 77.22 1.0K
15:27 77.28 77.28 77.28 77.28 1.8K
15:28 77.36 77.36 77.36 77.36 1.0K
15:29 77.36 77.39 77.36 77.39 1.8K
15:30 77.39 77.39 77.39 77.39 6.8K
15:31 77.35 77.38 77.35 77.38 0.6K
15:32 77.35 77.39 77.30 77.39 9.0K
15:34 77.36 77.36 77.35 77.35 4.7K
15:35 77.35 77.35 77.35 77.35 3.5K
15:37 77.33 77.33 77.33 77.33 1.6K
15:38 77.42 77.42 77.41 77.41 3.8K
15:39 77.41 77.41 77.41 77.41 0.5K
15:40 77.45 77.45 77.43 77.43 1.3K
15:41 77.40 77.40 77.40 77.40 3.8K
15:42 77.41 77.41 77.34 77.34 4.8K
15:43 77.34 77.34 77.34 77.33 1.8K
15:45 77.31 77.37 77.31 77.36 6.2K
15:46 77.37 77.40 77.37 77.38 3.5K
15:47 77.44 77.44 77.44 77.44 1.3K
15:48 77.45 77.45 77.22 77.22 16.5K
15:49 77.20 77.20 77.08 77.08 2.6K
15:50 77.17 77.20 77.04 77.04 7.3K
15:51 77.01 77.03 76.99 77.03 5.5K
15:52 77.16 77.16 77.10 77.13 4.4K
15:53 77.13 77.13 77.03 77.08 1.7K
15:54 77.08 77.12 77.08 77.10 2.2K
15:55 77.12 77.14 77.03 77.03 6.3K
15:56 77.07 77.12 77.04 77.04 10.5K
15:57 77.01 77.06 76.98 77.04 9.1K
15:58 77.06 77.08 77.04 77.05 9.1K
15:59 77.03 77.06 76.95 77.02 21.1K
16:00 77.02 77.06 77.02 77.06 171.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available