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 73.27 73.33 73.27 73.33 6.6K
09:32 73.34 73.34 73.34 73.34 0.8K
09:33 73.37 73.74 73.37 73.67 1.6K
09:38 73.84 73.84 73.84 73.84 0.7K
09:47 73.75 73.75 73.75 73.75 1.0K
09:49 74.03 74.03 74.03 74.03 0.8K
09:53 74.21 74.21 74.20 74.20 0.9K
09:55 74.48 74.48 74.48 74.48 1.2K
10:00 74.38 74.38 74.38 74.38 0.2K
10:01 74.27 74.43 74.17 74.43 5.1K
10:03 74.29 74.29 74.29 74.29 1.0K
10:04 74.09 74.09 74.09 74.08 0.3K
10:06 73.81 73.81 73.81 73.81 0.3K
10:07 73.88 73.88 73.88 73.88 0.5K
10:09 73.89 73.89 73.88 73.88 1.1K
10:13 73.71 73.71 73.71 73.71 0.4K
10:14 73.72 73.72 73.72 73.72 0.1K
10:18 73.74 73.74 73.74 73.74 0.3K
10:20 73.84 73.85 73.84 73.85 1.7K
10:21 73.73 73.73 73.73 73.73 1.2K
10:27 74.08 74.08 74.08 74.08 0.1K
10:28 74.14 74.14 74.14 74.14 1.6K
10:34 74.16 74.16 74.16 74.16 0.7K
10:36 74.00 74.00 74.00 74.00 1.1K
10:45 73.84 73.84 73.84 73.83 0.4K
10:46 73.84 73.84 73.84 73.83 0.1K
10:47 73.84 73.84 73.84 73.83 0.5K
10:49 73.73 73.73 73.73 73.73 0.4K
10:52 73.84 73.84 73.84 73.83 0.7K
10:58 74.02 74.02 74.02 74.02 1.8K
10:59 74.03 74.03 74.03 74.03 0.4K
11:00 74.03 74.03 74.03 74.03 1.3K
11:07 74.15 74.15 74.15 74.15 1.8K
11:12 74.10 74.10 74.10 74.10 0.2K
11:13 74.14 74.14 74.14 74.14 0.6K
11:14 74.13 74.13 74.13 74.13 0.1K
11:15 74.13 74.13 74.13 74.13 1.6K
11:22 74.01 74.01 74.01 74.01 0.1K
11:23 74.01 74.01 74.01 74.01 1.1K
11:27 74.12 74.13 74.12 74.13 1.1K
11:29 74.13 74.13 74.13 74.13 2.8K
11:31 74.09 74.10 74.09 74.10 1.1K
11:32 73.97 73.97 73.97 73.97 1.2K
11:38 73.70 73.70 73.70 73.69 1.0K
11:40 73.73 73.73 73.73 73.72 0.7K
11:45 73.71 73.83 73.71 73.83 0.8K
11:49 73.80 73.80 73.80 73.80 0.3K
11:50 73.78 73.78 73.78 73.78 0.9K
11:52 73.78 73.78 73.78 73.78 0.3K
11:56 73.80 73.80 73.80 73.80 1.0K
11:59 73.75 73.75 73.75 73.75 0.5K
12:00 73.75 73.75 73.75 73.75 0.8K
12:01 73.81 73.81 73.81 73.81 1.0K
12:03 73.88 73.88 73.82 73.82 2.9K
12:05 73.80 73.80 73.80 73.80 1.1K
12:14 73.77 73.77 73.77 73.77 0.4K
12:15 73.77 73.85 73.77 73.85 2.4K
12:16 73.86 73.86 73.86 73.86 0.2K
12:17 73.87 73.90 73.87 73.90 0.4K
12:18 73.94 73.94 73.94 73.94 0.6K
12:20 73.82 73.82 73.82 73.82 1.5K
12:24 73.83 73.83 73.83 73.83 1.4K
12:34 73.60 73.60 73.60 73.60 1.2K
12:35 73.59 73.59 73.59 73.59 1.7K
12:44 73.47 73.47 73.47 73.47 0.9K
12:45 73.46 73.50 73.46 73.50 1.1K
12:46 73.50 73.50 73.50 73.50 0.7K
12:47 73.54 73.54 73.54 73.54 1.1K
12:49 73.45 73.45 73.42 73.42 0.8K
12:53 73.46 73.46 73.43 73.43 0.8K
12:55 73.42 73.42 73.42 73.42 0.3K
12:56 73.38 73.38 73.38 73.38 0.4K
12:57 73.28 73.29 73.28 73.29 1.7K
13:02 73.32 73.32 73.32 73.32 0.4K
13:03 73.34 73.34 73.34 73.34 1.3K
13:07 73.36 73.36 73.36 73.36 1.8K
13:08 73.49 73.49 73.49 73.49 1.3K
13:11 73.51 73.51 73.51 73.51 0.9K
13:12 73.50 73.58 73.50 73.58 1.6K
13:15 73.65 73.65 73.65 73.65 0.5K
13:20 73.56 73.56 73.56 73.56 0.7K
13:23 73.53 73.53 73.53 73.53 0.2K
13:24 73.58 73.58 73.58 73.58 0.3K
13:25 73.55 73.55 73.55 73.55 0.5K
13:28 73.54 73.54 73.54 73.54 0.6K
13:31 73.56 73.56 73.56 73.56 0.2K
13:33 73.51 73.51 73.51 73.51 0.5K
13:35 73.50 73.50 73.50 73.50 1.1K
13:47 73.51 73.52 73.51 73.52 0.9K
13:51 73.52 73.52 73.52 73.52 0.2K
13:52 73.48 73.48 73.48 73.48 1.8K
14:01 73.44 73.48 73.44 73.48 1.4K
14:03 73.48 73.58 73.48 73.58 2.2K
14:04 73.60 73.60 73.60 73.60 0.5K
14:05 73.64 73.64 73.64 73.64 3.5K
14:16 73.69 73.69 73.69 73.69 1.0K
14:17 73.66 73.66 73.66 73.66 0.5K
14:18 73.68 73.68 73.68 73.68 0.4K
14:20 73.69 73.69 73.68 73.68 0.8K
14:22 73.71 73.71 73.71 73.71 1.0K
14:23 73.74 73.78 73.74 73.78 0.9K
14:24 73.71 73.71 73.71 73.71 0.8K
14:26 73.71 73.71 73.71 73.71 0.3K
14:27 73.67 73.67 73.67 73.67 0.5K
14:29 73.65 73.65 73.65 73.65 0.2K
14:30 73.64 73.64 73.64 73.64 0.7K
14:34 73.71 73.71 73.71 73.71 0.8K
14:35 73.66 73.66 73.66 73.66 0.6K
14:36 73.60 73.60 73.60 73.60 0.6K
14:39 73.53 73.53 73.53 73.53 1.4K
14:41 73.49 73.49 73.49 73.49 1.3K
14:42 73.58 73.60 73.58 73.60 1.2K
14:45 73.60 73.60 73.60 73.60 0.8K
14:46 73.64 73.64 73.64 73.64 1.0K
14:48 73.57 73.57 73.55 73.55 0.8K
14:51 73.55 73.55 73.55 73.55 0.7K
14:53 73.60 73.60 73.57 73.57 0.9K
14:54 73.59 73.59 73.57 73.57 0.8K
14:57 73.58 73.58 73.57 73.58 1.1K
14:58 73.63 73.63 73.63 73.63 2.8K
15:02 73.64 73.64 73.64 73.64 0.7K
15:06 73.64 73.67 73.64 73.67 0.5K
15:07 73.64 73.64 73.61 73.61 1.6K
15:08 73.62 73.62 73.62 73.62 0.4K
15:09 73.58 73.58 73.58 73.58 0.3K
15:10 73.62 73.67 73.62 73.67 1.6K
15:11 73.59 73.59 73.59 73.59 1.5K
15:14 73.57 73.57 73.57 73.57 0.3K
15:15 73.58 73.58 73.58 73.58 0.3K
15:17 73.58 73.58 73.58 73.58 0.4K
15:18 73.58 73.58 73.56 73.56 2.4K
15:19 73.59 73.66 73.59 73.66 4.3K
15:20 73.63 73.69 73.63 73.69 1.7K
15:21 73.70 73.70 73.70 73.70 0.7K
15:22 73.81 73.81 73.80 73.80 1.2K
15:23 73.72 73.72 73.72 73.72 1.5K
15:25 73.70 73.70 73.70 73.70 0.7K
15:27 73.67 73.67 73.64 73.64 0.9K
15:28 73.68 73.68 73.68 73.68 0.9K
15:29 73.70 73.70 73.70 73.70 1.3K
15:31 73.81 73.81 73.81 73.81 1.3K
15:32 73.87 73.87 73.87 73.86 0.3K
15:33 73.87 73.87 73.87 73.87 0.6K
15:34 73.87 73.87 73.87 73.87 0.5K
15:35 73.82 73.82 73.82 73.82 0.9K
15:37 73.82 73.82 73.82 73.82 0.6K
15:39 73.77 73.82 73.77 73.81 1.4K
15:40 73.78 73.78 73.76 73.76 1.6K
15:41 73.77 73.78 73.75 73.75 3.4K
15:43 73.64 73.65 73.64 73.65 0.9K
15:44 73.65 73.65 73.65 73.65 0.8K
15:45 73.64 73.64 73.64 73.64 0.6K
15:46 73.64 73.64 73.64 73.64 0.2K
15:47 73.64 73.64 73.61 73.63 1.3K
15:48 73.63 73.63 73.60 73.62 2.2K
15:49 73.60 73.60 73.55 73.57 2.5K
15:50 73.64 73.81 73.64 73.78 4.6K
15:51 73.72 73.72 73.71 73.71 1.7K
15:52 73.71 73.71 73.65 73.65 1.0K
15:53 73.68 73.68 73.68 73.68 2.1K
15:54 73.61 73.61 73.61 73.61 1.7K
15:55 73.62 73.69 73.62 73.63 4.1K
15:56 73.65 73.65 73.61 73.61 2.0K
15:57 73.61 73.62 73.59 73.62 5.5K
15:58 73.63 73.67 73.61 73.61 2.9K
15:59 73.66 73.74 73.66 73.70 18.6K
16:00 73.68 73.69 73.68 73.69 51.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available