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
09:34 72.36 72.36 72.06 72.06 2.5K
09:37 72.88 73.16 72.88 73.16 1.0K
09:38 73.15 73.15 73.15 73.15 0.8K
09:39 73.21 73.29 73.21 73.29 1.2K
09:45 73.64 73.64 73.64 73.64 1.2K
09:46 73.59 73.59 73.59 73.58 1.0K
09:47 73.59 73.59 73.59 73.58 0.8K
09:48 73.59 73.59 73.59 73.58 0.9K
09:50 73.59 73.59 73.49 73.58 1.5K
09:51 73.38 73.38 73.38 73.38 1.1K
09:56 73.25 73.25 73.25 73.25 0.3K
10:00 73.29 73.29 73.29 73.29 0.4K
10:01 73.29 73.29 73.29 73.29 0.3K
10:03 73.38 73.38 73.38 73.38 0.4K
10:05 73.48 73.58 73.48 73.54 3.4K
10:06 73.58 73.58 73.48 73.48 3.3K
10:11 73.45 73.45 73.45 73.44 1.0K
10:12 73.48 73.48 73.48 73.48 0.1K
10:13 73.42 73.42 73.42 73.42 0.3K
10:14 73.40 73.41 73.39 73.39 1.6K
10:19 73.31 73.31 73.29 73.29 0.3K
10:20 73.29 73.29 73.26 73.26 3.6K
10:21 73.26 73.26 73.26 73.26 0.2K
10:22 73.26 73.26 73.15 73.17 16.6K
10:23 73.11 73.11 73.11 73.11 0.3K
10:25 73.09 73.20 73.09 73.20 0.6K
10:26 73.09 73.09 73.09 73.09 1.1K
10:27 73.09 73.09 73.09 73.09 0.3K
10:28 73.11 73.11 73.01 73.01 2.5K
10:32 72.98 72.98 72.98 72.98 0.2K
10:33 73.07 73.14 73.07 73.14 2.3K
10:34 73.12 73.28 73.12 73.28 1.7K
10:41 73.26 73.26 73.26 73.26 0.2K
10:42 73.27 73.27 73.27 73.27 0.4K
10:44 73.47 73.47 73.47 73.47 0.4K
10:45 73.50 73.50 73.50 73.50 1.0K
10:46 73.48 73.48 73.48 73.48 1.4K
10:47 73.51 73.51 73.51 73.51 0.3K
10:50 73.60 73.60 73.60 73.60 0.3K
10:51 73.58 73.58 73.58 73.58 0.2K
10:52 73.58 73.58 73.58 73.58 0.1K
10:53 73.62 73.73 73.62 73.72 2.5K
10:54 73.74 73.74 73.74 73.74 2.7K
10:55 73.74 73.74 73.74 73.74 0.2K
10:57 73.74 73.75 73.72 73.75 1.7K
10:58 73.81 73.82 73.81 73.81 4.5K
11:00 73.81 73.92 73.81 73.92 1.0K
11:02 73.86 73.86 73.86 73.86 0.4K
11:05 73.95 73.95 73.95 73.95 0.5K
11:07 73.87 73.87 73.87 73.86 0.2K
11:09 73.84 73.84 73.84 73.84 0.3K
11:10 73.88 73.88 73.88 73.88 0.4K
11:11 73.88 73.88 73.88 73.88 1.5K
11:13 73.82 73.88 73.82 73.88 0.6K
11:14 73.80 73.81 73.71 73.71 2.2K
11:15 73.66 73.66 73.66 73.66 1.0K
11:19 73.57 73.57 73.57 73.57 1.8K
11:24 73.38 73.38 73.27 73.27 1.4K
11:27 73.35 73.35 73.35 73.35 1.7K
11:30 73.34 73.34 73.26 73.26 1.4K
11:32 73.35 73.39 73.35 73.39 1.5K
11:33 73.44 73.52 73.44 73.52 1.7K
11:34 73.60 73.60 73.60 73.60 0.2K
11:35 73.58 73.60 73.58 73.60 0.7K
11:37 73.53 73.53 73.50 73.50 1.3K
11:39 73.44 73.55 73.44 73.55 0.9K
11:40 73.53 73.55 73.53 73.55 0.8K
11:43 73.45 73.45 73.45 73.44 2.1K
11:46 73.39 73.39 73.39 73.39 0.7K
11:47 73.38 73.38 73.34 73.34 0.6K
11:48 73.45 73.45 73.45 73.45 0.4K
11:50 73.41 73.41 73.41 73.41 0.5K
11:51 73.51 73.52 73.51 73.52 1.4K
11:52 73.48 73.48 73.48 73.48 0.8K
11:58 73.49 73.49 73.49 73.49 0.2K
11:59 73.50 73.50 73.50 73.50 0.3K
12:01 73.51 73.51 73.44 73.44 1.8K
12:03 73.40 73.40 73.40 73.40 0.6K
12:04 73.34 73.34 73.34 73.34 0.7K
12:06 73.32 73.32 73.32 73.32 0.7K
12:08 73.32 73.32 73.32 73.32 1.7K
12:12 73.29 73.29 73.29 73.29 0.2K
12:13 73.32 73.32 73.32 73.32 0.3K
12:14 73.32 73.32 73.23 73.23 1.4K
12:15 73.21 73.21 73.21 73.21 0.2K
12:16 73.22 73.33 73.22 73.33 3.2K
12:17 73.34 73.34 73.31 73.31 1.2K
12:18 73.31 73.35 73.31 73.35 0.8K
12:26 73.33 73.34 73.33 73.34 0.9K
12:28 73.43 73.51 73.43 73.45 2.7K
12:29 73.51 73.51 73.51 73.51 0.2K
12:30 73.44 73.44 73.44 73.44 0.2K
12:31 73.47 73.47 73.47 73.47 0.5K
12:34 73.43 73.51 73.43 73.51 2.4K
12:37 73.56 73.56 73.52 73.54 3.5K
12:38 73.48 73.48 73.48 73.48 1.0K
12:41 73.53 73.53 73.53 73.53 0.2K
12:44 73.43 73.53 73.43 73.53 2.1K
12:45 73.52 73.52 73.52 73.52 0.1K
12:46 73.52 73.52 73.52 73.52 0.2K
12:48 73.52 73.52 73.52 73.52 1.4K
12:49 73.50 73.50 73.50 73.50 0.3K
12:51 73.50 73.50 73.50 73.50 0.2K
12:52 73.50 73.50 73.50 73.50 0.2K
12:53 73.50 73.50 73.50 73.50 0.5K
12:54 73.50 73.50 73.50 73.50 1.8K
12:56 73.50 73.50 73.40 73.43 9.7K
12:57 73.52 73.56 73.52 73.53 3.2K
13:02 73.47 73.47 73.47 73.47 0.1K
13:03 73.47 73.47 73.47 73.47 1.0K
13:12 73.52 73.52 73.52 73.52 0.4K
13:16 73.52 73.52 73.52 73.52 1.0K
13:18 73.55 73.56 73.55 73.56 1.1K
13:19 73.56 73.56 73.56 73.56 1.4K
13:20 73.60 73.60 73.60 73.60 1.8K
13:21 73.57 73.57 73.57 73.57 0.5K
13:23 73.71 73.71 73.62 73.71 3.3K
13:24 73.72 73.72 73.72 73.72 0.7K
13:25 73.70 73.79 73.70 73.79 2.0K
13:26 73.75 73.78 73.75 73.78 0.3K
13:29 73.80 73.86 73.80 73.86 1.1K
13:30 73.80 73.80 73.80 73.80 0.7K
13:32 73.84 73.86 73.84 73.86 0.9K
13:33 73.90 73.90 73.90 73.90 0.2K
13:34 73.90 73.94 73.85 73.94 1.1K
13:35 73.88 73.88 73.88 73.88 0.3K
13:36 73.88 73.88 73.88 73.88 0.1K
13:37 73.88 73.88 73.87 73.87 1.6K
13:38 73.90 73.90 73.90 73.90 0.6K
13:39 73.86 74.00 73.86 73.99 13.2K
13:41 73.99 74.00 73.99 74.00 0.3K
13:42 74.00 74.08 74.00 74.08 3.6K
13:43 74.08 74.08 74.05 74.05 2.3K
13:44 74.07 74.07 74.07 74.07 0.6K
13:46 74.09 74.09 74.09 74.09 0.3K
13:50 74.07 74.07 74.07 74.07 0.3K
13:51 74.09 74.09 74.07 74.07 0.3K
13:52 74.07 74.14 74.04 74.14 2.5K
13:55 74.13 74.13 74.13 74.13 0.2K
14:00 74.18 74.18 74.18 74.18 0.5K
14:01 74.20 74.20 74.20 74.20 0.6K
14:02 74.23 74.23 74.23 74.23 0.3K
14:05 74.16 74.22 74.16 74.22 1.6K
14:06 74.24 74.41 74.24 74.41 3.9K
14:07 74.39 74.39 74.39 74.39 0.2K
14:08 74.35 74.35 74.34 74.33 2.1K
14:09 74.30 74.30 74.28 74.28 1.9K
14:11 74.31 74.31 74.31 74.31 0.8K
14:13 74.29 74.29 74.29 74.29 0.4K
14:16 74.28 74.29 74.28 74.29 1.3K
14:18 74.28 74.28 74.28 74.28 0.5K
14:19 74.33 74.33 74.33 74.33 1.1K
14:21 74.30 74.30 74.30 74.30 0.5K
14:22 74.31 74.31 74.31 74.31 1.4K
14:25 74.34 74.34 74.31 74.31 1.1K
14:26 74.31 74.31 74.31 74.31 0.5K
14:27 74.39 74.39 74.30 74.30 8.4K
14:28 74.30 74.36 74.30 74.36 3.4K
14:31 74.35 74.35 74.35 74.35 1.2K
14:32 74.33 74.33 74.33 74.33 1.0K
14:33 74.39 74.44 74.39 74.44 1.2K
14:36 74.43 74.43 74.43 74.43 0.7K
14:38 74.42 74.42 74.42 74.42 0.1K
14:39 74.43 74.47 74.43 74.47 2.3K
14:42 74.44 74.45 74.44 74.45 2.4K
14:43 74.43 74.43 74.43 74.43 0.1K
14:44 74.41 74.45 74.38 74.38 5.7K
14:48 74.37 74.37 74.37 74.37 0.1K
14:49 74.37 74.37 74.33 74.33 3.1K
14:50 74.31 74.31 74.31 74.31 1.4K
14:51 74.28 74.29 74.28 74.29 1.5K
14:52 74.30 74.30 74.30 74.30 0.2K
14:53 74.34 74.34 74.34 74.34 0.6K
14:54 74.30 74.30 74.30 74.30 0.1K
14:55 74.30 74.30 74.30 74.30 1.4K
14:56 74.30 74.30 74.30 74.30 1.1K
14:58 74.36 74.36 74.36 74.36 2.9K
15:00 74.37 74.37 74.37 74.36 0.2K
15:01 74.35 74.40 74.35 74.40 1.3K
15:03 74.38 74.38 74.38 74.38 0.5K
15:05 74.38 74.38 74.38 74.38 0.7K
15:06 74.38 74.39 74.38 74.39 1.1K
15:07 74.39 74.44 74.38 74.44 3.3K
15:08 74.38 74.38 74.38 74.38 3.2K
15:09 74.36 74.36 74.34 74.34 3.0K
15:11 74.28 74.28 74.28 74.28 0.4K
15:12 74.36 74.36 74.36 74.36 1.9K
15:13 74.29 74.29 74.29 74.29 0.8K
15:15 74.42 74.42 74.42 74.42 1.5K
15:17 74.50 74.50 74.50 74.50 0.4K
15:19 74.52 74.52 74.50 74.50 0.8K
15:21 74.53 74.53 74.53 74.53 0.7K
15:22 74.50 74.55 74.50 74.55 3.2K
15:25 74.55 74.55 74.51 74.51 1.5K
15:26 74.48 74.51 74.46 74.51 6.1K
15:29 74.45 74.45 74.45 74.45 6.3K
15:30 74.37 74.37 74.37 74.37 0.8K
15:32 74.43 74.43 74.43 74.43 0.3K
15:33 74.39 74.39 74.39 74.39 1.0K
15:34 74.38 74.38 74.38 74.38 0.4K
15:35 74.38 74.39 74.38 74.39 1.5K
15:36 74.41 74.41 74.38 74.38 2.7K
15:37 74.38 74.49 74.38 74.49 6.2K
15:38 74.50 74.53 74.50 74.53 1.8K
15:39 74.55 74.55 74.55 74.55 0.3K
15:40 74.58 74.58 74.55 74.55 2.0K
15:41 74.55 74.55 74.55 74.55 0.5K
15:42 74.56 74.60 74.56 74.56 1.0K
15:44 74.55 74.55 74.55 74.55 0.8K
15:45 74.55 74.56 74.55 74.56 1.3K
15:46 74.55 74.59 74.55 74.59 7.3K
15:47 74.64 74.64 74.64 74.64 0.3K
15:48 74.64 74.64 74.57 74.58 3.0K
15:49 74.55 74.61 74.55 74.61 4.4K
15:50 74.73 74.73 74.67 74.67 3.7K
15:51 74.64 74.68 74.64 74.68 2.9K
15:52 74.68 74.70 74.66 74.70 2.0K
15:53 74.68 74.69 74.68 74.69 3.4K
15:54 74.70 74.70 74.70 74.69 2.7K
15:55 74.69 74.75 74.69 74.75 5.8K
15:56 74.75 74.75 74.61 74.61 6.9K
15:57 74.62 74.66 74.57 74.59 7.3K
15:58 74.57 74.67 74.57 74.67 7.9K
15:59 74.67 74.78 74.67 74.69 10.9K
16:00 74.68 74.68 74.68 74.68 115.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available