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 70.90 70.90 70.85 70.85 8.8K
09:31 71.31 71.31 71.31 71.31 0.1K
09:32 71.26 71.26 71.26 71.26 0.3K
09:34 71.05 71.09 71.05 71.08 0.6K
09:37 71.11 71.13 71.11 71.13 1.7K
09:38 71.46 71.46 71.46 71.46 1.1K
09:39 71.45 71.45 71.45 71.44 0.6K
09:43 71.21 71.21 71.21 71.21 0.5K
09:46 71.25 71.25 71.25 71.25 0.2K
09:49 71.26 71.27 71.26 71.27 0.7K
09:50 71.28 71.28 71.28 71.28 0.8K
09:51 71.52 71.52 71.52 71.52 0.3K
09:52 71.52 71.52 71.52 71.52 0.6K
09:54 71.41 71.41 71.41 71.41 1.3K
10:00 71.47 71.47 71.12 71.12 2.0K
10:01 71.01 71.04 70.91 71.04 8.2K
10:02 71.04 71.06 71.04 71.06 1.9K
10:03 71.03 71.03 70.91 70.91 1.0K
10:04 70.87 70.87 70.68 70.68 0.8K
10:05 70.60 70.72 70.60 70.72 5.6K
10:06 70.77 70.94 70.77 70.94 3.3K
10:07 70.96 70.96 70.96 70.96 1.1K
10:12 70.73 70.73 70.73 70.73 0.2K
10:13 70.90 70.90 70.90 70.90 0.9K
10:14 70.86 70.86 70.86 70.86 0.7K
10:15 70.86 70.86 70.81 70.85 0.9K
10:16 70.86 70.95 70.86 70.86 1.3K
10:17 70.85 70.85 70.85 70.85 0.8K
10:19 70.70 70.87 70.70 70.86 0.3K
10:22 70.87 70.87 70.87 70.87 0.4K
10:24 70.94 71.01 70.94 70.94 1.2K
10:28 70.95 71.05 70.95 71.05 1.2K
10:31 71.04 71.04 71.04 71.04 0.7K
10:33 71.04 71.04 71.04 71.04 0.2K
10:34 71.10 71.10 71.10 71.10 0.3K
10:35 71.08 71.08 71.08 71.08 0.2K
10:36 71.21 71.21 71.14 71.14 1.8K
10:38 71.28 71.28 71.28 71.28 0.4K
10:39 71.49 71.49 71.49 71.49 1.8K
10:51 71.02 71.05 71.02 71.05 0.5K
10:53 71.02 71.02 70.99 70.99 1.6K
10:55 70.95 70.95 70.95 70.94 0.8K
10:56 70.97 70.97 70.97 70.97 0.8K
11:00 70.80 70.80 70.80 70.80 2.2K
11:01 70.84 70.84 70.84 70.83 0.6K
11:03 70.76 70.76 70.76 70.76 0.8K
11:05 70.65 70.65 70.64 70.64 0.3K
11:06 70.58 70.58 70.56 70.56 1.1K
11:07 70.55 70.59 70.55 70.59 0.9K
11:09 70.51 70.51 70.47 70.47 1.7K
11:10 70.55 70.55 70.55 70.55 0.4K
11:11 70.53 70.53 70.53 70.53 0.4K
11:12 70.49 70.49 70.49 70.49 0.9K
11:13 70.43 70.45 70.43 70.45 0.6K
11:14 70.38 70.38 70.38 70.38 0.4K
11:15 70.38 70.38 70.38 70.38 1.4K
11:16 70.38 70.48 70.38 70.47 1.3K
11:22 70.44 70.44 70.44 70.44 0.6K
11:23 70.40 70.40 70.40 70.40 1.1K
11:28 70.48 70.55 70.48 70.55 0.8K
11:29 70.48 70.48 70.48 70.48 1.2K
11:32 70.58 70.58 70.58 70.58 0.7K
11:36 70.53 70.53 70.47 70.47 1.3K
11:37 70.56 70.56 70.56 70.56 0.3K
11:38 70.56 70.56 70.56 70.56 0.3K
11:39 70.49 70.56 70.49 70.56 2.2K
11:41 70.54 70.54 70.44 70.44 2.4K
11:42 70.44 70.44 70.44 70.44 0.3K
11:43 70.50 70.50 70.50 70.50 0.6K
11:44 70.47 70.47 70.47 70.47 0.8K
11:48 70.46 70.46 70.46 70.46 0.5K
11:50 70.41 70.41 70.41 70.41 0.3K
11:52 70.46 70.46 70.40 70.40 6.6K
11:54 70.47 70.52 70.47 70.52 1.2K
11:55 70.68 70.68 70.61 70.67 0.5K
11:56 70.73 70.73 70.73 70.73 1.5K
12:01 70.64 70.64 70.64 70.64 0.2K
12:03 70.64 70.64 70.64 70.64 0.7K
12:05 70.75 70.75 70.75 70.75 1.6K
12:08 70.80 70.80 70.80 70.80 0.3K
12:09 70.87 70.87 70.87 70.87 0.8K
12:11 70.92 70.92 70.91 70.91 1.7K
12:13 70.80 70.91 70.80 70.91 2.0K
12:16 70.94 70.94 70.94 70.94 1.9K
12:18 70.97 70.98 70.97 70.98 1.1K
12:19 70.97 70.97 70.97 70.97 0.7K
12:21 70.96 71.08 70.96 71.08 1.2K
12:22 71.15 71.15 71.15 71.15 1.0K
12:23 71.12 71.12 71.01 71.01 1.5K
12:30 70.98 70.98 70.98 70.98 0.5K
12:31 71.10 71.10 71.10 71.10 1.2K
12:36 71.04 71.04 71.04 71.04 1.2K
12:43 71.01 71.01 71.01 71.01 0.2K
12:44 71.06 71.06 71.06 71.06 1.2K
12:45 71.06 71.10 71.06 71.10 3.2K
12:58 71.25 71.25 71.25 71.25 0.4K
13:02 71.37 71.37 71.36 71.36 1.8K
13:06 71.36 71.36 71.36 71.36 1.1K
13:10 71.27 71.27 71.27 71.27 0.6K
13:19 71.22 71.22 71.22 71.22 1.0K
13:20 71.18 71.18 71.18 71.18 0.1K
13:21 71.17 71.18 71.17 71.18 0.5K
13:23 71.08 71.08 71.08 71.08 0.3K
13:25 71.10 71.10 71.10 71.10 0.6K
13:29 71.09 71.09 71.09 71.09 0.4K
13:30 71.08 71.15 71.08 71.15 1.4K
13:31 71.09 71.09 71.09 71.09 0.2K
13:32 71.15 71.16 71.15 71.16 0.6K
13:35 71.17 71.17 71.17 71.17 0.2K
13:36 71.17 71.17 71.17 71.17 0.3K
13:38 71.20 71.20 71.20 71.20 0.5K
13:39 71.29 71.29 71.29 71.29 0.3K
13:42 71.27 71.27 71.27 71.27 1.1K
13:46 71.30 71.32 71.30 71.32 2.4K
13:48 71.25 71.26 71.25 71.26 1.9K
13:56 71.26 71.26 71.26 71.26 0.2K
13:58 71.19 71.19 71.19 71.19 0.6K
13:59 71.24 71.24 71.23 71.23 0.5K
14:00 71.23 71.23 71.23 71.23 0.7K
14:02 71.24 71.27 71.24 71.27 0.6K
14:03 71.25 71.28 71.25 71.28 1.5K
14:06 71.28 71.28 71.25 71.28 1.1K
14:07 71.28 71.36 71.28 71.36 2.9K
14:08 71.38 71.38 71.35 71.35 1.5K
14:10 71.35 71.35 71.35 71.35 2.1K
14:14 71.28 71.28 71.28 71.28 0.4K
14:16 71.22 71.22 71.22 71.22 1.1K
14:19 71.15 71.15 71.15 71.15 1.2K
14:22 71.17 71.17 71.17 71.17 1.3K
14:23 71.18 71.20 71.18 71.19 1.9K
14:24 71.15 71.15 71.15 71.15 0.4K
14:26 71.20 71.20 71.20 71.20 0.4K
14:27 71.20 71.20 71.20 71.20 1.6K
14:28 71.21 71.21 71.21 71.21 0.2K
14:30 71.25 71.30 71.25 71.30 2.5K
14:31 71.30 71.31 71.30 71.31 1.0K
14:35 71.26 71.27 71.26 71.27 0.4K
14:36 71.30 71.30 71.30 71.30 0.6K
14:38 71.31 71.31 71.31 71.31 0.6K
14:39 71.32 71.32 71.32 71.32 1.2K
14:41 71.35 71.35 71.35 71.35 1.1K
14:43 71.36 71.36 71.36 71.36 0.7K
14:44 71.35 71.37 71.35 71.37 0.9K
14:45 71.26 71.27 71.26 71.27 0.8K
14:46 71.27 71.27 71.27 71.27 0.7K
14:49 71.24 71.24 71.14 71.14 1.2K
14:50 71.18 71.18 71.14 71.14 1.5K
14:53 71.21 71.23 71.21 71.22 1.2K
14:55 71.19 71.19 71.19 71.19 1.1K
14:56 71.21 71.21 71.21 71.21 0.4K
14:57 71.18 71.18 71.18 71.18 0.8K
14:59 71.11 71.11 71.11 71.11 0.7K
15:01 71.14 71.14 71.14 71.14 1.9K
15:05 70.99 70.99 70.99 70.99 0.7K
15:06 70.99 71.04 70.99 71.04 1.9K
15:07 71.03 71.17 71.03 71.17 4.2K
15:11 71.30 71.30 71.29 71.29 0.8K
15:13 71.27 71.27 71.27 71.27 1.2K
15:14 71.28 71.30 71.28 71.30 0.9K
15:15 71.30 71.35 71.30 71.35 2.4K
15:17 71.35 71.35 71.35 71.35 1.1K
15:18 71.29 71.29 71.29 71.29 0.2K
15:19 71.23 71.23 71.23 71.23 0.4K
15:20 71.29 71.31 71.29 71.31 1.1K
15:22 71.26 71.26 71.26 71.26 0.4K
15:23 71.30 71.32 71.30 71.32 2.8K
15:26 71.43 71.43 71.43 71.43 0.3K
15:27 71.36 71.36 71.36 71.36 1.5K
15:29 71.29 71.29 71.19 71.19 1.6K
15:30 71.24 71.24 71.22 71.22 1.6K
15:33 71.21 71.21 71.21 71.21 1.2K
15:36 71.14 71.17 71.14 71.17 2.0K
15:37 71.17 71.17 71.17 71.17 1.0K
15:38 71.15 71.15 71.15 71.15 0.8K
15:39 71.22 71.27 71.22 71.27 2.0K
15:41 71.22 71.25 71.22 71.25 2.0K
15:42 71.25 71.25 71.18 71.21 3.7K
15:43 71.09 71.09 71.05 71.05 1.6K
15:44 71.08 71.08 71.01 71.01 2.3K
15:45 71.00 71.00 71.00 71.00 0.4K
15:46 70.94 70.94 70.92 70.92 3.0K
15:47 70.97 70.97 70.96 70.96 1.2K
15:48 71.04 71.04 71.02 71.02 2.5K
15:49 71.05 71.09 71.05 71.08 2.3K
15:50 71.28 71.34 71.14 71.14 5.6K
15:51 71.07 71.09 71.07 71.09 1.6K
15:52 71.13 71.13 71.12 71.12 2.5K
15:53 71.15 71.18 71.15 71.18 2.0K
15:54 71.18 71.18 71.15 71.15 3.1K
15:55 71.25 71.25 71.23 71.24 3.4K
15:56 71.24 71.24 71.19 71.19 5.2K
15:57 71.25 71.25 71.25 71.25 2.4K
15:58 71.25 71.29 71.22 71.25 10.3K
15:59 71.32 71.36 71.29 71.33 10.0K
16:00 71.35 71.35 71.35 71.35 88.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available