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 76.47 76.62 76.47 76.62 6.7K
09:33 76.14 76.14 76.14 76.14 0.7K
09:35 75.61 75.61 75.42 75.42 1.3K
09:36 75.14 75.14 75.14 75.14 0.7K
09:38 74.88 74.88 74.88 74.88 0.6K
09:41 74.76 74.76 74.66 74.68 3.7K
09:42 74.58 74.58 74.58 74.58 0.9K
09:43 74.49 74.49 74.49 74.49 0.9K
09:44 74.47 74.47 74.47 74.47 0.9K
09:46 74.61 74.72 74.60 74.72 1.8K
09:48 74.72 74.79 74.72 74.79 2.5K
09:51 74.69 74.69 74.68 74.68 0.4K
09:52 74.68 74.68 74.66 74.66 0.8K
09:53 74.45 74.45 74.45 74.45 1.1K
09:54 74.31 74.31 74.28 74.28 1.3K
09:55 74.28 74.28 74.28 74.28 2.8K
10:00 74.33 74.33 74.11 74.11 2.6K
10:01 74.01 74.01 74.01 74.01 1.7K
10:03 73.62 73.62 73.56 73.56 3.6K
10:04 73.71 73.71 73.71 73.71 1.3K
10:05 73.60 73.60 73.60 73.60 0.2K
10:06 73.70 73.90 73.70 73.90 0.6K
10:07 74.09 74.09 74.00 74.00 1.0K
10:08 73.93 74.12 73.93 74.12 3.6K
10:09 73.98 73.98 73.98 73.98 0.5K
10:10 73.83 73.83 73.76 73.76 2.2K
10:11 73.67 73.67 73.67 73.67 0.4K
10:12 73.63 73.72 73.63 73.72 1.7K
10:14 73.44 73.49 73.44 73.49 2.2K
10:15 73.51 73.51 73.51 73.51 0.8K
10:16 73.30 73.30 73.30 73.30 0.2K
10:17 73.33 73.38 73.28 73.38 2.9K
10:18 73.44 73.44 73.44 73.44 0.3K
10:19 73.57 73.57 73.57 73.57 2.4K
10:22 73.48 73.61 73.48 73.56 3.1K
10:25 73.66 73.66 73.59 73.59 1.3K
10:26 73.80 73.80 73.80 73.80 0.6K
10:27 73.89 73.89 73.89 73.89 0.2K
10:28 73.89 73.90 73.89 73.90 1.6K
10:30 73.88 73.88 73.88 73.88 0.4K
10:31 73.79 73.79 73.64 73.64 3.4K
10:32 73.49 73.49 73.49 73.49 2.2K
10:34 73.55 73.55 73.55 73.55 0.3K
10:35 73.49 73.49 73.49 73.49 0.2K
10:36 73.35 73.35 73.35 73.35 0.8K
10:37 73.29 73.36 73.29 73.36 1.2K
10:38 73.29 73.29 73.25 73.25 1.4K
10:39 73.33 73.33 73.19 73.19 0.7K
10:41 73.04 73.04 73.02 73.02 0.4K
10:42 73.14 73.14 73.14 73.14 1.4K
10:43 72.95 72.95 72.95 72.95 0.2K
10:44 72.91 72.91 72.91 72.91 0.3K
10:45 72.92 72.92 72.92 72.92 0.7K
10:46 73.02 73.14 73.02 73.03 1.6K
10:49 72.93 72.93 72.93 72.93 0.7K
10:50 73.05 73.05 73.05 73.05 0.4K
10:52 73.18 73.22 73.18 73.20 1.3K
10:53 73.09 73.09 72.85 72.85 6.5K
10:54 72.54 72.54 72.47 72.47 1.2K
10:55 72.55 72.66 72.55 72.66 2.2K
10:56 72.70 72.70 72.70 72.70 0.8K
10:57 72.53 72.53 72.53 72.53 0.4K
10:58 72.57 72.64 72.57 72.64 1.2K
10:59 72.55 72.55 72.55 72.55 0.8K
11:00 72.47 72.47 72.30 72.30 1.4K
11:01 72.43 72.43 72.43 72.43 1.4K
11:02 72.47 72.50 72.47 72.50 0.9K
11:03 72.46 72.47 72.44 72.47 1.6K
11:04 72.58 72.67 72.58 72.66 1.5K
11:06 72.64 72.64 72.64 72.64 1.4K
11:07 72.80 72.82 72.78 72.78 2.6K
11:09 72.71 72.71 72.71 72.71 0.3K
11:10 72.71 72.71 72.68 72.68 1.1K
11:12 72.59 72.59 72.59 72.59 0.1K
11:13 72.59 72.59 72.59 72.59 0.6K
11:14 72.67 72.67 72.38 72.38 0.4K
11:16 72.62 72.62 72.60 72.60 0.7K
11:17 72.55 72.71 72.55 72.71 0.7K
11:18 72.83 72.83 72.83 72.83 1.1K
11:19 72.85 72.90 72.83 72.83 4.1K
11:25 72.58 72.58 72.50 72.50 1.7K
11:26 72.49 72.62 72.49 72.62 6.6K
11:28 72.57 72.57 72.57 72.57 0.2K
11:30 72.59 72.67 72.59 72.66 1.7K
11:31 72.71 72.83 72.71 72.83 2.5K
11:33 72.82 72.88 72.82 72.88 0.6K
11:34 72.95 72.99 72.95 72.99 2.3K
11:35 72.81 72.81 72.81 72.81 0.9K
11:38 72.77 72.77 72.71 72.71 1.5K
11:43 72.66 72.75 72.66 72.75 0.4K
11:45 72.66 72.66 72.66 72.66 0.2K
11:46 72.64 72.64 72.62 72.62 1.0K
11:50 72.63 72.63 72.59 72.58 0.5K
11:51 72.59 72.59 72.59 72.58 2.0K
11:55 72.58 72.66 72.58 72.66 2.8K
11:57 72.71 72.71 72.71 72.71 1.0K
11:58 72.66 72.77 72.66 72.76 3.2K
12:05 72.50 72.50 72.45 72.44 1.9K
12:07 72.50 72.50 72.50 72.50 0.2K
12:08 72.53 72.53 72.53 72.53 0.2K
12:11 72.35 72.35 72.35 72.35 0.7K
12:12 72.39 72.46 72.39 72.46 1.6K
12:13 72.43 72.43 72.43 72.43 0.5K
12:15 72.47 72.47 72.46 72.46 3.5K
12:17 72.47 72.47 72.47 72.47 2.0K
12:18 72.44 72.46 72.44 72.46 4.2K
12:20 72.41 72.41 72.40 72.40 0.9K
12:21 72.41 72.41 72.41 72.41 2.2K
12:22 72.59 72.59 72.55 72.55 2.5K
12:23 72.59 72.60 72.59 72.60 0.7K
12:24 72.61 72.61 72.61 72.61 1.4K
12:31 72.38 72.44 72.38 72.44 1.6K
12:34 72.43 72.43 72.43 72.43 0.5K
12:35 72.48 72.52 72.48 72.52 4.7K
12:36 72.50 72.50 72.50 72.50 0.5K
12:38 72.55 72.60 72.55 72.60 0.8K
12:39 72.82 72.82 72.82 72.82 2.4K
12:40 72.83 72.87 72.83 72.87 1.6K
12:43 72.91 72.91 72.91 72.91 0.7K
12:46 72.93 72.97 72.93 72.97 1.3K
12:50 73.00 73.00 73.00 73.00 0.2K
12:51 72.99 72.99 72.99 72.99 4.1K
12:52 73.05 73.05 73.05 73.05 0.5K
12:54 73.11 73.11 73.11 73.11 0.8K
12:55 73.14 73.14 73.14 73.14 0.1K
12:56 73.16 73.16 73.16 73.16 1.3K
12:58 73.21 73.22 73.21 73.22 0.4K
12:59 73.21 73.21 73.21 73.21 0.6K
13:03 73.21 73.21 73.21 73.21 0.5K
13:04 73.21 73.21 73.21 73.21 0.6K
13:06 73.34 73.34 73.34 73.34 1.0K
13:07 73.31 73.31 73.31 73.31 1.3K
13:10 73.29 73.32 73.29 73.32 3.3K
13:14 73.33 73.33 73.32 73.32 0.8K
13:15 73.33 73.33 73.33 73.33 0.2K
13:16 73.32 73.41 73.32 73.41 1.9K
13:20 73.30 73.30 73.30 73.30 0.8K
13:21 73.28 73.28 73.28 73.28 3.1K
13:22 73.28 73.28 73.27 73.27 6.2K
13:23 73.29 73.29 73.29 73.29 1.5K
13:24 73.35 73.35 73.35 73.35 2.0K
13:26 73.44 73.44 73.44 73.44 0.3K
13:27 73.41 73.41 73.41 73.41 0.3K
13:29 73.49 73.49 73.49 73.49 1.3K
13:30 73.49 73.49 73.49 73.49 0.3K
13:31 73.48 73.48 73.48 73.47 0.3K
13:34 73.53 73.53 73.51 73.51 1.6K
13:35 73.49 73.49 73.49 73.49 0.5K
13:37 73.46 73.46 73.46 73.46 1.6K
13:40 73.46 73.46 73.46 73.46 4.9K
13:41 73.44 73.44 73.44 73.44 4.0K
13:42 73.42 73.42 73.35 73.37 6.3K
13:43 73.38 73.39 73.38 73.39 2.1K
13:44 73.49 73.49 73.49 73.49 1.3K
13:45 73.50 73.50 73.50 73.50 0.5K
13:46 73.50 73.50 73.50 73.50 0.9K
13:48 73.50 73.50 73.46 73.46 1.2K
13:52 73.49 73.49 73.49 73.49 0.2K
13:53 73.55 73.61 73.55 73.61 2.6K
13:54 73.65 73.65 73.57 73.57 3.2K
13:55 73.58 73.58 73.58 73.58 0.5K
13:58 73.49 73.49 73.49 73.49 0.3K
13:59 73.49 73.49 73.49 73.49 0.9K
14:00 73.49 73.53 73.49 73.53 1.8K
14:02 73.49 73.49 73.49 73.49 1.2K
14:03 73.52 73.52 73.49 73.49 2.0K
14:06 73.55 73.56 73.55 73.56 2.2K
14:07 73.56 73.56 73.56 73.56 0.7K
14:09 73.57 73.59 73.57 73.59 1.4K
14:12 73.50 73.50 73.49 73.49 10.4K
14:13 73.51 73.51 73.51 73.51 3.4K
14:14 73.49 73.49 73.48 73.48 1.8K
14:15 73.42 73.42 73.37 73.41 2.7K
14:16 73.40 73.43 73.40 73.43 0.9K
14:18 73.49 73.49 73.49 73.49 2.9K
14:19 73.51 73.51 73.51 73.51 0.6K
14:20 73.57 73.57 73.57 73.57 2.0K
14:22 73.62 73.62 73.62 73.62 0.5K
14:23 73.51 73.51 73.51 73.51 0.1K
14:24 73.56 73.56 73.56 73.56 0.3K
14:25 73.57 73.57 73.57 73.57 0.3K
14:26 73.57 73.67 73.57 73.67 2.8K
14:27 73.63 73.63 73.63 73.63 0.5K
14:29 73.70 73.73 73.70 73.73 2.6K
14:30 73.68 73.68 73.68 73.68 2.2K
14:31 73.67 73.68 73.64 73.66 2.8K
14:32 73.64 73.66 73.64 73.64 1.7K
14:33 73.64 73.64 73.64 73.64 0.2K
14:34 73.68 73.69 73.68 73.68 1.8K
14:35 73.64 73.64 73.62 73.62 3.8K
14:36 73.63 73.63 73.58 73.60 6.8K
14:37 73.61 73.77 73.61 73.77 3.4K
14:38 73.78 73.83 73.78 73.83 1.0K
14:39 73.82 73.84 73.82 73.84 1.7K
14:41 73.88 73.88 73.88 73.88 0.3K
14:42 73.95 73.95 73.94 73.94 2.0K
14:43 73.95 73.95 73.95 73.94 0.3K
14:45 73.89 73.89 73.89 73.89 1.0K
14:46 73.81 73.81 73.81 73.81 1.1K
14:47 73.86 73.86 73.86 73.86 1.1K
14:48 73.91 73.92 73.91 73.92 1.8K
14:49 73.94 73.94 73.94 73.94 1.2K
14:53 73.90 73.90 73.90 73.90 0.1K
14:54 73.93 73.93 73.93 73.93 0.8K
14:55 73.90 73.90 73.88 73.88 4.6K
14:56 73.74 73.78 73.74 73.78 2.4K
14:57 73.78 73.78 73.78 73.78 0.8K
14:59 73.78 73.78 73.78 73.78 1.9K
15:00 73.80 73.80 73.80 73.80 0.1K
15:01 73.80 73.80 73.75 73.75 0.8K
15:02 73.75 73.75 73.75 73.75 1.8K
15:04 73.75 73.75 73.75 73.75 0.3K
15:05 73.77 73.77 73.77 73.77 0.5K
15:06 73.80 73.80 73.80 73.80 2.2K
15:07 73.76 73.76 73.76 73.76 0.5K
15:08 73.76 73.78 73.75 73.78 3.0K
15:09 73.80 73.80 73.80 73.80 1.0K
15:11 73.75 73.78 73.75 73.78 2.8K
15:15 73.77 73.77 73.77 73.77 1.6K
15:16 73.75 73.75 73.75 73.75 0.4K
15:17 73.75 73.76 73.74 73.76 2.2K
15:18 73.79 73.81 73.79 73.81 1.9K
15:19 73.79 73.80 73.79 73.80 3.2K
15:20 73.76 73.79 73.76 73.79 3.2K
15:22 73.80 73.80 73.80 73.80 0.8K
15:23 73.83 73.88 73.82 73.86 4.9K
15:24 73.85 73.86 73.85 73.85 2.2K
15:26 73.81 73.81 73.80 73.80 3.1K
15:27 73.75 73.77 73.74 73.77 11.1K
15:28 73.75 73.75 73.75 73.75 1.2K
15:29 73.77 73.77 73.77 73.77 0.4K
15:30 73.81 73.81 73.76 73.76 11.3K
15:31 73.77 73.80 73.77 73.80 2.9K
15:32 73.83 73.86 73.83 73.86 1.6K
15:33 73.83 73.83 73.83 73.83 0.1K
15:34 73.86 73.86 73.86 73.86 1.9K
15:35 73.93 73.93 73.93 73.93 2.3K
15:37 73.86 73.88 73.86 73.88 3.2K
15:38 73.80 73.80 73.80 73.80 4.0K
15:39 73.77 73.77 73.77 73.77 3.1K
15:40 73.75 73.78 73.75 73.78 2.7K
15:41 73.74 73.78 73.74 73.75 6.4K
15:42 73.78 73.78 73.74 73.74 2.4K
15:44 73.76 73.76 73.76 73.76 1.3K
15:45 73.74 73.76 73.74 73.76 2.3K
15:46 73.77 73.84 73.77 73.77 7.4K
15:47 73.79 73.80 73.76 73.77 4.0K
15:48 73.81 73.88 73.81 73.86 10.1K
15:49 73.88 73.88 73.78 73.81 7.8K
15:50 73.90 73.90 73.75 73.75 8.4K
15:51 73.77 73.77 73.71 73.71 4.9K
15:52 73.77 73.77 73.77 73.77 0.8K
15:53 73.77 73.77 73.77 73.77 1.7K
15:54 73.78 73.78 73.78 73.78 3.4K
15:55 73.83 73.92 73.80 73.92 6.0K
15:56 73.89 73.95 73.86 73.94 4.0K
15:57 73.95 73.95 73.85 73.85 4.1K
15:58 73.86 73.87 73.81 73.87 8.6K
15:59 73.88 73.95 73.83 73.83 21.6K
16:00 73.88 73.89 73.88 73.89 84.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available