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
09:32 74.38 74.38 74.38 74.38 2.3K
09:34 74.18 74.18 74.18 74.18 0.2K
09:38 74.07 74.13 74.07 74.13 1.2K
09:39 74.00 74.00 74.00 74.00 0.9K
09:40 73.90 73.90 73.90 73.90 0.3K
09:42 73.74 73.74 73.68 73.68 0.2K
09:43 73.90 73.90 73.90 73.90 0.4K
09:45 73.76 73.76 73.76 73.76 0.1K
09:46 73.95 73.95 73.95 73.94 0.3K
09:47 73.65 73.65 73.63 73.63 0.9K
09:48 73.87 73.87 73.87 73.87 2.5K
09:54 73.78 73.78 73.60 73.60 0.9K
09:56 73.73 73.73 73.73 73.73 0.2K
09:57 73.71 73.71 73.70 73.70 0.6K
10:00 73.70 73.70 73.70 73.70 1.1K
10:01 73.57 73.57 73.57 73.57 0.3K
10:03 73.57 73.57 73.57 73.57 0.3K
10:05 73.69 73.82 73.69 73.79 2.2K
10:06 73.83 73.83 73.83 73.83 0.3K
10:07 73.81 73.81 73.78 73.78 1.0K
10:09 73.75 73.75 73.75 73.75 0.9K
10:11 73.88 73.88 73.85 73.86 3.7K
10:12 73.97 73.97 73.96 73.96 1.2K
10:13 73.88 73.88 73.84 73.83 2.0K
10:16 73.71 73.71 73.71 73.71 0.7K
10:17 73.62 73.62 73.62 73.61 0.4K
10:23 73.66 73.66 73.66 73.66 0.4K
10:24 73.54 73.54 73.54 73.54 0.2K
10:25 73.58 73.58 73.58 73.58 0.3K
10:26 73.55 73.55 73.55 73.55 0.2K
10:27 73.55 73.55 73.55 73.55 0.1K
10:28 73.44 73.44 73.44 73.44 0.6K
10:29 73.47 73.47 73.47 73.47 1.4K
10:31 73.66 73.70 73.66 73.70 0.6K
10:38 73.61 73.62 73.61 73.62 0.8K
10:39 73.62 73.62 73.62 73.62 2.0K
10:41 73.60 73.60 73.60 73.60 1.1K
10:42 73.60 73.60 73.60 73.60 0.2K
10:43 73.60 73.60 73.60 73.60 0.6K
10:46 73.60 73.60 73.60 73.60 0.3K
10:47 73.84 73.84 73.84 73.84 1.8K
10:51 73.91 73.91 73.91 73.91 3.0K
10:52 73.94 73.94 73.94 73.94 0.2K
10:53 73.95 73.95 73.95 73.95 0.2K
10:54 73.97 73.97 73.89 73.97 1.0K
10:55 73.91 73.91 73.91 73.91 0.5K
10:56 73.91 73.91 73.80 73.80 2.1K
10:57 73.82 73.82 73.82 73.82 0.9K
11:00 73.84 73.84 73.84 73.83 0.5K
11:03 73.79 73.79 73.79 73.79 0.7K
11:04 73.60 73.60 73.60 73.60 0.3K
11:06 73.59 73.59 73.59 73.59 0.2K
11:07 73.71 73.71 73.56 73.56 8.1K
11:10 73.64 73.64 73.64 73.64 0.8K
11:17 73.47 73.47 73.47 73.47 0.2K
11:18 73.55 73.55 73.55 73.55 1.3K
11:20 73.66 73.66 73.59 73.59 1.0K
11:22 73.69 73.69 73.69 73.69 2.7K
11:25 73.81 73.81 73.81 73.81 2.4K
11:30 73.81 73.81 73.81 73.81 1.1K
11:34 73.79 73.79 73.79 73.79 1.2K
11:38 73.73 73.73 73.73 73.72 1.0K
11:39 73.77 73.77 73.77 73.77 0.5K
11:41 73.73 73.77 73.73 73.77 1.3K
11:42 73.83 73.83 73.83 73.83 0.2K
11:44 73.83 73.83 73.83 73.83 0.5K
11:46 73.85 73.85 73.85 73.85 0.8K
11:50 73.83 73.83 73.83 73.83 0.4K
11:52 73.82 73.82 73.82 73.82 0.1K
11:53 73.72 73.72 73.72 73.72 2.0K
11:54 73.72 73.72 73.72 73.72 0.7K
11:59 73.72 73.72 73.72 73.72 0.8K
12:01 73.54 73.54 73.54 73.54 0.2K
12:02 73.54 73.54 73.54 73.54 0.9K
12:07 73.54 73.54 73.54 73.54 1.3K
12:08 73.42 73.42 73.38 73.38 1.1K
12:09 73.50 73.50 73.50 73.50 0.2K
12:10 73.43 73.43 73.41 73.41 1.1K
12:11 73.45 73.45 73.45 73.45 0.8K
12:14 73.53 73.53 73.53 73.53 0.8K
12:15 73.50 73.50 73.50 73.50 0.3K
12:17 73.52 73.56 73.52 73.56 1.9K
12:19 73.56 73.56 73.56 73.56 0.7K
12:20 73.52 73.52 73.50 73.50 1.6K
12:21 73.55 73.55 73.55 73.55 0.9K
12:22 73.59 73.60 73.59 73.60 1.6K
12:29 73.46 73.46 73.45 73.45 0.4K
12:32 73.43 73.43 73.43 73.43 0.4K
12:35 73.41 73.41 73.39 73.39 0.4K
12:37 73.50 73.50 73.49 73.49 1.6K
12:40 73.48 73.48 73.48 73.47 0.8K
12:42 73.46 73.46 73.46 73.46 0.8K
12:43 73.40 73.40 73.38 73.38 0.8K
12:48 73.31 73.31 73.31 73.31 0.6K
12:51 73.34 73.34 73.34 73.34 0.7K
12:54 73.37 73.37 73.22 73.22 3.7K
12:56 73.26 73.26 73.26 73.26 2.1K
12:57 73.23 73.23 73.23 73.23 0.4K
12:59 73.30 73.30 73.30 73.30 0.6K
13:00 73.33 73.33 73.33 73.33 1.1K
13:01 73.41 73.42 73.41 73.42 1.5K
13:07 73.50 73.54 73.50 73.54 1.8K
13:10 73.60 73.60 73.60 73.60 0.9K
13:11 73.71 73.71 73.71 73.71 0.5K
13:17 73.72 73.72 73.66 73.66 1.0K
13:19 73.62 73.62 73.62 73.62 0.3K
13:20 73.62 73.62 73.60 73.60 1.1K
13:25 73.64 73.64 73.64 73.64 0.2K
13:27 73.54 73.54 73.54 73.54 2.0K
13:29 73.51 73.51 73.51 73.51 0.4K
13:30 73.55 73.55 73.55 73.55 1.0K
13:31 73.51 73.51 73.51 73.51 0.3K
13:32 73.47 73.47 73.47 73.47 0.1K
13:33 73.48 73.48 73.48 73.47 0.2K
13:34 73.48 73.48 73.48 73.47 0.1K
13:35 73.55 73.56 73.55 73.56 2.2K
13:36 73.56 73.56 73.56 73.56 0.2K
13:37 73.60 73.60 73.60 73.60 1.1K
13:38 73.64 73.64 73.64 73.64 1.3K
13:42 73.73 73.75 73.73 73.75 2.8K
13:43 73.78 73.78 73.78 73.78 1.1K
13:45 73.78 73.78 73.78 73.78 0.5K
13:46 73.74 73.83 73.74 73.83 2.5K
13:47 73.80 73.80 73.76 73.76 1.0K
13:49 73.76 73.76 73.76 73.76 0.4K
13:52 73.72 73.72 73.72 73.72 0.2K
13:53 73.76 73.76 73.76 73.76 0.5K
13:56 73.75 73.75 73.75 73.75 0.4K
13:59 73.72 73.81 73.72 73.81 2.2K
14:00 73.81 73.81 73.81 73.81 0.5K
14:01 73.82 73.82 73.82 73.82 0.6K
14:05 73.79 73.82 73.79 73.81 2.9K
14:10 73.78 73.78 73.78 73.78 0.1K
14:11 73.79 73.85 73.79 73.83 2.8K
14:13 73.80 73.82 73.80 73.82 1.6K
14:15 73.82 73.82 73.82 73.82 0.3K
14:17 73.73 73.73 73.73 73.73 0.6K
14:19 73.63 73.63 73.63 73.63 0.4K
14:23 73.68 73.76 73.68 73.76 1.1K
14:27 73.69 73.69 73.69 73.69 1.0K
14:29 73.58 73.58 73.58 73.58 0.2K
14:31 73.64 73.64 73.62 73.62 0.2K
14:32 73.65 73.74 73.65 73.74 2.5K
14:36 73.71 73.71 73.71 73.71 1.4K
14:44 73.82 73.86 73.82 73.86 1.2K
14:45 73.82 73.82 73.82 73.82 2.0K
14:46 73.92 73.92 73.92 73.92 1.0K
14:49 73.90 73.90 73.90 73.90 0.3K
14:52 73.91 73.91 73.91 73.91 1.5K
14:53 73.94 73.94 73.94 73.94 0.2K
14:54 73.90 73.90 73.90 73.90 1.2K
14:56 73.91 73.91 73.91 73.91 1.1K
14:58 73.85 73.85 73.85 73.85 0.3K
14:59 73.81 73.81 73.80 73.80 0.9K
15:00 73.76 73.76 73.69 73.69 2.2K
15:01 73.62 73.65 73.62 73.65 1.1K
15:02 73.68 73.72 73.66 73.66 2.6K
15:03 73.59 73.61 73.59 73.61 1.3K
15:04 73.67 73.67 73.67 73.67 1.8K
15:09 73.67 73.70 73.67 73.70 2.3K
15:13 73.73 73.74 73.73 73.74 1.7K
15:15 73.70 73.70 73.70 73.70 1.6K
15:17 73.74 73.74 73.74 73.74 1.0K
15:18 73.74 73.74 73.72 73.72 0.7K
15:20 73.66 73.66 73.63 73.65 2.9K
15:21 73.63 73.63 73.63 73.63 1.3K
15:23 73.53 73.55 73.53 73.54 2.7K
15:24 73.54 73.54 73.54 73.54 1.6K
15:25 73.48 73.48 73.48 73.48 0.9K
15:26 73.48 73.48 73.46 73.46 1.0K
15:27 73.46 73.46 73.46 73.46 0.3K
15:28 73.41 73.43 73.41 73.43 2.0K
15:29 73.36 73.36 73.33 73.33 1.0K
15:31 73.33 73.33 73.33 73.33 0.7K
15:32 73.32 73.32 73.32 73.32 0.3K
15:33 73.32 73.32 73.32 73.32 0.9K
15:34 73.33 73.33 73.32 73.32 1.3K
15:35 73.32 73.32 73.31 73.31 0.7K
15:36 73.30 73.30 73.22 73.22 1.6K
15:37 73.21 73.28 73.21 73.28 1.4K
15:38 73.26 73.26 73.22 73.22 1.4K
15:41 73.24 73.31 73.24 73.31 3.9K
15:42 73.28 73.28 73.28 73.28 1.4K
15:43 73.33 73.35 73.32 73.35 3.1K
15:44 73.35 73.35 73.35 73.35 2.2K
15:45 73.35 73.35 73.32 73.34 1.8K
15:46 73.34 73.35 73.34 73.35 2.4K
15:47 73.26 73.26 73.23 73.24 1.6K
15:48 73.30 73.30 73.22 73.22 1.6K
15:49 73.20 73.20 73.20 73.20 0.9K
15:50 73.39 73.55 73.39 73.41 5.3K
15:51 73.36 73.37 73.34 73.37 3.3K
15:52 73.38 73.46 73.38 73.46 5.2K
15:53 73.46 73.48 73.41 73.44 4.1K
15:54 73.58 73.58 73.51 73.51 3.3K
15:55 73.54 73.70 73.54 73.70 3.9K
15:56 73.66 73.75 73.66 73.75 5.4K
15:57 73.75 73.82 73.75 73.75 8.6K
15:58 73.77 73.83 73.77 73.83 6.0K
15:59 73.81 73.89 73.79 73.89 18.1K
16:00 73.86 73.86 73.84 73.84 89.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available