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 72.10 72.10 71.97 71.97 7.4K
09:32 71.72 71.72 71.72 71.72 0.3K
09:33 71.38 71.38 71.38 71.38 0.1K
09:34 71.10 71.10 71.10 71.10 0.6K
09:36 71.43 71.43 71.43 71.43 0.4K
09:40 71.43 71.43 71.43 71.43 0.1K
09:41 71.43 71.43 71.43 71.43 0.8K
09:48 71.75 71.75 71.75 71.75 0.8K
09:50 71.59 71.59 71.59 71.59 1.0K
10:00 71.41 71.41 71.41 71.41 0.2K
10:01 71.47 71.47 71.47 71.47 0.5K
10:02 71.64 71.71 71.63 71.71 2.2K
10:04 71.40 71.40 71.33 71.33 1.2K
10:08 71.31 71.31 71.31 71.31 0.4K
10:10 71.35 71.37 71.35 71.37 0.6K
10:11 71.44 71.49 71.44 71.49 0.8K
10:12 71.40 71.40 71.40 71.40 0.5K
10:14 71.22 71.22 71.22 71.22 0.9K
10:17 71.24 71.40 71.24 71.40 0.7K
10:18 71.34 71.34 71.34 71.34 0.4K
10:20 71.45 71.45 71.45 71.44 0.6K
10:21 71.36 71.36 71.36 71.36 1.1K
10:27 71.23 71.23 71.23 71.23 0.7K
10:28 71.24 71.24 71.24 71.24 0.5K
10:34 71.33 71.44 71.33 71.44 0.4K
10:36 71.45 71.45 71.40 71.40 1.1K
10:37 71.41 71.41 71.41 71.41 0.2K
10:39 71.41 71.46 71.41 71.46 1.6K
10:43 71.39 71.39 71.39 71.39 0.8K
10:45 71.32 71.32 71.32 71.32 0.8K
10:46 71.41 71.41 71.41 71.41 0.8K
10:48 71.44 71.44 71.44 71.44 0.9K
10:52 71.44 71.44 71.44 71.44 0.2K
10:55 71.37 71.37 71.37 71.37 0.7K
10:56 71.33 71.39 71.33 71.39 0.4K
10:57 71.37 71.37 71.37 71.37 0.1K
10:58 71.37 71.37 71.37 71.37 0.6K
11:07 71.40 71.40 71.40 71.40 0.5K
11:08 71.51 71.51 71.48 71.47 1.3K
11:09 71.52 71.58 71.52 71.55 1.4K
11:10 71.55 71.55 71.55 71.55 1.9K
11:16 71.41 71.41 71.41 71.41 0.9K
11:23 71.48 71.48 71.48 71.47 0.5K
11:25 71.45 71.45 71.45 71.44 0.2K
11:28 71.37 71.37 71.37 71.37 0.6K
11:30 71.45 71.45 71.45 71.44 0.2K
11:31 71.45 71.46 71.45 71.46 0.8K
11:33 71.45 71.45 71.45 71.44 0.3K
11:35 71.55 71.55 71.55 71.55 1.4K
11:39 71.58 71.58 71.58 71.58 0.6K
11:43 71.63 71.63 71.63 71.63 0.2K
11:44 71.73 71.73 71.73 71.72 0.5K
11:46 71.61 71.61 71.61 71.61 0.5K
11:47 71.66 71.66 71.66 71.66 0.2K
11:48 71.74 71.74 71.74 71.74 0.2K
11:49 71.77 71.77 71.77 71.77 1.1K
11:53 71.78 71.78 71.78 71.78 0.1K
11:54 71.70 71.70 71.68 71.68 3.4K
12:02 71.49 71.56 71.49 71.56 0.3K
12:03 71.50 71.50 71.50 71.50 0.5K
12:04 71.58 71.58 71.58 71.58 0.6K
12:05 71.58 71.58 71.58 71.58 1.0K
12:10 71.58 71.58 71.58 71.58 0.7K
12:12 71.71 71.71 71.71 71.71 0.2K
12:13 71.72 71.72 71.71 71.71 1.6K
12:25 71.70 71.70 71.70 71.70 0.4K
12:26 71.70 71.70 71.70 71.70 0.6K
12:27 71.62 71.62 71.62 71.62 0.3K
12:28 71.70 71.70 71.70 71.69 0.1K
12:29 71.63 71.63 71.62 71.62 2.4K
12:37 71.56 71.56 71.55 71.55 1.2K
12:39 71.55 71.55 71.55 71.55 0.5K
12:43 71.47 71.47 71.42 71.42 1.3K
12:44 71.42 71.55 71.42 71.55 2.6K
12:45 71.55 71.55 71.55 71.55 0.5K
12:47 71.62 71.62 71.62 71.61 0.4K
12:49 71.62 71.68 71.62 71.68 0.8K
12:52 71.63 71.63 71.63 71.63 0.9K
12:57 71.63 71.63 71.63 71.63 2.3K
13:09 71.57 71.61 71.57 71.61 0.2K
13:10 71.57 71.57 71.57 71.57 0.7K
13:12 71.57 71.61 71.53 71.59 2.7K
13:17 71.67 71.68 71.64 71.68 0.4K
13:18 71.68 71.73 71.66 71.66 0.8K
13:19 71.66 71.66 71.66 71.66 2.5K
13:23 71.55 71.55 71.55 71.55 0.5K
13:26 71.66 71.66 71.59 71.66 1.7K
13:32 71.69 71.69 71.69 71.69 0.5K
13:34 71.70 71.70 71.70 71.70 0.6K
13:35 71.76 71.83 71.76 71.83 0.8K
13:39 71.78 71.78 71.78 71.78 0.2K
13:40 71.71 71.71 71.71 71.71 2.0K
13:41 71.60 71.60 71.60 71.60 1.9K
13:44 71.44 71.44 71.44 71.44 0.5K
13:45 71.52 71.52 71.52 71.52 1.6K
13:46 71.43 71.52 71.43 71.51 2.4K
13:47 71.48 71.48 71.48 71.48 1.2K
13:53 71.41 71.41 71.41 71.41 0.1K
13:54 71.49 71.60 71.49 71.60 3.5K
13:57 71.65 71.73 71.65 71.73 0.4K
13:58 71.73 71.73 71.73 71.72 0.2K
13:59 71.65 71.65 71.65 71.65 0.3K
14:00 71.77 71.77 71.77 71.77 1.0K
14:01 71.84 71.84 71.84 71.83 0.7K
14:06 71.83 71.83 71.83 71.83 1.0K
14:08 71.83 71.89 71.83 71.89 0.9K
14:10 71.83 71.83 71.83 71.83 0.4K
14:12 71.83 71.89 71.83 71.89 1.3K
14:13 71.99 71.99 71.99 71.99 0.4K
14:15 71.99 72.08 71.99 72.08 1.2K
14:16 72.19 72.19 72.19 72.19 0.3K
14:17 72.18 72.18 72.18 72.18 2.2K
14:19 72.10 72.10 72.10 72.10 0.5K
14:21 72.15 72.18 72.14 72.14 1.3K
14:22 72.13 72.13 72.13 72.13 0.8K
14:23 72.05 72.05 72.05 72.05 1.1K
14:30 72.01 72.01 72.01 72.01 1.4K
14:36 72.00 72.00 72.00 72.00 0.6K
14:38 72.02 72.02 72.02 72.02 0.7K
14:40 71.97 72.02 71.97 72.02 1.5K
14:43 71.83 71.83 71.82 71.82 1.0K
14:44 71.89 71.89 71.89 71.89 2.0K
14:47 71.97 71.97 71.97 71.97 2.1K
14:51 71.87 71.88 71.87 71.87 0.8K
14:52 71.92 71.92 71.92 71.92 2.1K
14:56 71.78 71.78 71.78 71.78 0.5K
14:59 71.77 71.77 71.77 71.77 0.1K
15:00 71.77 71.77 71.77 71.77 0.5K
15:01 71.78 71.84 71.78 71.84 1.3K
15:02 71.66 71.66 71.66 71.66 0.8K
15:03 71.64 71.64 71.64 71.64 0.3K
15:07 71.61 71.61 71.61 71.61 0.3K
15:08 71.68 71.68 71.68 71.68 0.8K
15:10 71.62 71.68 71.62 71.68 0.8K
15:12 71.68 71.68 71.68 71.68 0.3K
15:13 71.68 71.68 71.66 71.66 2.4K
15:14 71.66 71.66 71.66 71.66 0.7K
15:15 71.73 71.73 71.73 71.73 1.9K
15:17 71.77 71.77 71.77 71.77 2.2K
15:18 71.77 71.77 71.77 71.77 0.1K
15:19 71.77 71.77 71.77 71.77 0.2K
15:20 71.78 71.78 71.75 71.78 1.4K
15:23 71.81 71.81 71.77 71.77 1.2K
15:26 71.79 71.79 71.65 71.65 2.8K
15:27 71.68 71.68 71.68 71.68 1.9K
15:28 71.82 71.82 71.82 71.82 1.5K
15:32 71.80 71.80 71.80 71.80 1.5K
15:35 71.70 71.75 71.70 71.75 2.1K
15:36 71.78 71.78 71.78 71.78 0.1K
15:37 71.73 71.73 71.73 71.73 1.4K
15:40 71.75 71.75 71.70 71.69 2.3K
15:41 71.64 71.64 71.64 71.64 0.4K
15:42 71.63 71.63 71.63 71.63 1.7K
15:43 71.60 71.62 71.60 71.60 2.0K
15:44 71.66 71.67 71.66 71.66 0.7K
15:45 71.65 71.65 71.65 71.65 1.4K
15:46 71.62 71.62 71.62 71.62 0.8K
15:47 71.58 71.58 71.58 71.58 2.1K
15:48 71.58 71.62 71.58 71.62 2.3K
15:49 71.65 71.65 71.65 71.65 0.4K
15:50 71.79 71.83 71.64 71.64 5.5K
15:51 71.64 71.64 71.64 71.64 0.8K
15:53 71.64 71.64 71.64 71.64 0.5K
15:54 71.64 71.64 71.64 71.64 1.4K
15:55 71.64 71.84 71.64 71.84 4.5K
15:56 71.84 71.84 71.81 71.82 3.9K
15:57 71.82 71.84 71.79 71.81 5.5K
15:58 71.80 71.80 71.73 71.79 5.9K
15:59 71.80 71.80 71.70 71.71 7.5K
16:00 71.74 71.74 71.74 71.74 39.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available