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 74.98 74.98 74.86 74.86 5.2K
09:31 74.88 74.88 74.88 74.88 0.6K
09:32 74.20 74.20 74.20 74.20 1.3K
09:33 73.96 73.96 73.96 73.96 0.4K
09:37 73.64 73.64 73.57 73.57 1.7K
09:39 73.58 73.58 73.58 73.58 0.2K
09:42 73.20 73.20 73.20 73.19 1.7K
09:43 72.96 72.96 72.96 72.96 0.3K
09:47 73.43 73.51 73.43 73.51 1.4K
09:48 73.54 73.54 73.40 73.40 1.7K
09:49 73.41 73.41 73.41 73.41 0.6K
09:52 73.41 73.41 73.41 73.41 1.1K
09:53 73.47 73.47 73.47 73.47 0.8K
09:54 73.47 73.62 73.47 73.61 2.1K
09:55 73.58 73.58 73.58 73.58 5.2K
09:58 73.77 73.77 73.77 73.77 0.2K
09:59 73.82 73.82 73.82 73.82 0.9K
10:02 73.92 73.92 73.92 73.92 1.1K
10:05 73.51 73.51 73.51 73.51 1.1K
10:08 73.39 73.39 73.39 73.39 1.3K
10:13 73.32 73.32 73.32 73.32 0.2K
10:15 73.33 73.35 73.33 73.35 2.6K
10:19 73.37 73.37 73.37 73.36 0.6K
10:23 73.37 73.37 73.37 73.37 0.3K
10:24 73.43 73.43 73.43 73.43 0.2K
10:25 73.47 73.57 73.47 73.57 1.6K
10:27 73.48 73.67 73.48 73.67 3.4K
10:29 73.58 73.58 73.58 73.58 0.6K
10:30 73.59 73.59 73.59 73.58 0.8K
10:33 73.56 73.62 73.56 73.56 1.1K
10:34 73.56 73.56 73.52 73.52 2.0K
10:35 73.56 73.66 73.56 73.66 0.7K
10:36 73.70 73.70 73.64 73.68 2.9K
10:38 73.76 73.76 73.76 73.76 0.9K
10:40 73.75 73.75 73.74 73.74 0.7K
10:41 73.76 73.76 73.63 73.63 1.4K
10:42 73.53 73.53 73.53 73.53 5.7K
10:43 73.67 73.67 73.67 73.67 0.9K
10:44 73.65 73.65 73.60 73.64 2.6K
10:45 73.64 73.64 73.64 73.64 1.0K
10:47 73.50 73.50 73.50 73.50 1.5K
10:54 73.38 73.39 73.38 73.39 0.5K
10:56 73.33 73.33 73.33 73.33 1.2K
11:02 73.34 73.34 73.34 73.34 0.9K
11:10 73.18 73.18 73.18 73.18 1.3K
11:13 73.09 73.09 73.07 73.07 1.8K
11:14 72.99 72.99 72.99 72.99 0.5K
11:15 73.00 73.00 73.00 73.00 1.6K
11:23 72.69 72.69 72.67 72.67 0.3K
11:25 72.67 72.67 72.46 72.46 1.5K
11:26 72.56 72.56 72.56 72.56 0.7K
11:29 72.55 72.55 72.55 72.55 0.2K
11:32 72.62 72.62 72.62 72.62 0.7K
11:34 72.54 72.54 72.54 72.54 1.0K
11:35 72.42 72.42 72.42 72.42 0.6K
11:36 72.31 72.31 72.31 72.31 0.3K
11:40 72.32 72.32 72.32 72.32 0.3K
11:41 72.33 72.33 72.33 72.33 1.9K
11:45 72.16 72.16 72.16 72.16 0.1K
11:46 72.16 72.16 72.16 72.16 0.7K
11:49 72.27 72.28 72.22 72.22 2.4K
11:51 72.23 72.23 72.23 72.22 0.4K
11:52 72.15 72.15 72.15 72.15 1.4K
11:57 72.04 72.04 72.04 72.04 0.7K
12:00 72.04 72.14 72.04 72.09 1.6K
12:01 72.11 72.11 72.11 72.11 2.2K
12:02 72.12 72.12 72.12 72.11 0.6K
12:03 72.09 72.10 72.09 72.10 0.5K
12:04 72.10 72.21 72.10 72.21 1.6K
12:05 72.23 72.23 72.23 72.23 0.4K
12:06 72.23 72.23 72.23 72.23 3.2K
12:07 72.15 72.15 72.13 72.13 1.7K
12:08 72.13 72.13 72.13 72.13 0.4K
12:11 72.07 72.07 72.07 72.07 0.7K
12:12 72.01 72.01 72.01 72.01 0.1K
12:16 72.00 72.00 72.00 72.00 0.1K
12:17 71.96 72.03 71.96 72.03 1.5K
12:18 72.11 72.14 72.11 72.14 2.2K
12:19 72.15 72.15 72.15 72.15 26.1K
12:21 72.21 72.21 72.19 72.19 3.2K
12:26 72.07 72.10 72.07 72.10 0.8K
12:27 72.12 72.13 72.12 72.13 2.5K
12:30 72.06 72.06 72.06 72.06 0.6K
12:31 72.12 72.12 72.12 72.12 1.1K
12:34 72.10 72.11 72.10 72.11 1.3K
12:38 72.05 72.05 72.05 72.05 1.7K
12:42 71.95 71.95 71.95 71.95 0.5K
12:44 72.00 72.00 72.00 72.00 1.2K
12:46 72.02 72.02 71.96 71.96 0.9K
12:47 72.02 72.02 72.02 72.02 0.4K
12:49 72.01 72.01 72.01 72.01 0.2K
12:50 72.02 72.02 72.02 72.02 2.0K
12:53 72.09 72.09 72.09 72.09 0.6K
12:54 72.07 72.07 72.07 72.07 0.2K
12:55 72.07 72.07 72.07 72.07 0.5K
12:56 72.07 72.07 72.07 72.07 0.3K
12:57 72.07 72.07 72.07 72.07 0.2K
12:58 72.01 72.01 72.01 72.01 0.8K
13:02 71.98 71.98 71.98 71.97 0.2K
13:03 72.03 72.03 72.01 72.01 0.9K
13:04 72.07 72.07 72.07 72.07 0.4K
13:05 72.01 72.01 72.01 72.01 0.2K
13:07 72.01 72.01 72.01 72.01 0.3K
13:08 72.04 72.08 72.04 72.08 1.5K
13:10 72.20 72.33 72.20 72.33 3.7K
13:11 72.39 72.39 72.39 72.39 0.7K
13:13 72.46 72.49 72.46 72.49 1.1K
13:14 72.44 72.44 72.44 72.44 0.6K
13:16 72.48 72.49 72.48 72.49 1.2K
13:17 72.48 72.48 72.48 72.47 0.3K
13:18 72.48 72.48 72.48 72.47 0.6K
13:19 72.48 72.48 72.48 72.48 0.5K
13:20 72.48 72.48 72.48 72.47 0.5K
13:21 72.42 72.43 72.42 72.43 2.1K
13:22 72.44 72.44 72.34 72.34 1.8K
13:23 72.39 72.39 72.36 72.36 0.7K
13:24 72.37 72.37 72.37 72.37 0.2K
13:25 72.42 72.42 72.42 72.42 1.4K
13:28 72.39 72.41 72.38 72.38 1.2K
13:29 72.39 72.39 72.39 72.39 0.5K
13:30 72.39 72.44 72.39 72.44 2.1K
13:36 72.38 72.38 72.38 72.38 0.5K
13:37 72.37 72.38 72.37 72.38 1.2K
13:38 72.38 72.46 72.38 72.46 4.8K
13:39 72.48 72.48 72.48 72.48 2.2K
13:41 72.46 72.47 72.46 72.47 0.8K
13:43 72.45 72.45 72.45 72.45 0.6K
13:44 72.45 72.45 72.45 72.44 0.7K
13:46 72.46 72.46 72.46 72.46 0.2K
13:48 72.51 72.51 72.51 72.51 0.6K
13:51 72.53 72.58 72.53 72.58 1.4K
13:52 72.54 72.60 72.54 72.60 1.0K
13:53 72.52 72.54 72.52 72.54 0.7K
13:54 72.48 72.48 72.48 72.48 1.7K
13:55 72.49 72.49 72.49 72.49 0.6K
13:57 72.49 72.49 72.45 72.45 2.1K
13:58 72.46 72.46 72.46 72.46 0.1K
13:59 72.46 72.46 72.46 72.46 0.4K
14:01 72.47 72.47 72.47 72.47 0.2K
14:02 72.49 72.49 72.48 72.47 0.3K
14:03 72.53 72.53 72.53 72.53 0.6K
14:04 72.54 72.59 72.54 72.59 1.2K
14:05 72.56 72.56 72.56 72.56 0.4K
14:06 72.57 72.57 72.57 72.57 0.4K
14:08 72.55 72.55 72.55 72.55 0.2K
14:09 72.51 72.51 72.51 72.51 2.0K
14:10 72.45 72.45 72.45 72.44 0.7K
14:11 72.45 72.45 72.45 72.44 0.1K
14:12 72.45 72.45 72.45 72.44 1.0K
14:13 72.35 72.39 72.35 72.39 3.2K
14:15 72.40 72.40 72.40 72.40 0.9K
14:16 72.44 72.44 72.41 72.41 1.6K
14:17 72.40 72.40 72.40 72.40 0.2K
14:19 72.37 72.37 72.36 72.36 1.6K
14:20 72.32 72.32 72.32 72.32 0.6K
14:21 72.33 72.33 72.33 72.33 0.9K
14:23 72.40 72.40 72.35 72.35 2.2K
14:28 72.46 72.46 72.46 72.46 0.6K
14:31 72.43 72.43 72.42 72.42 2.7K
14:35 72.58 72.58 72.58 72.58 1.5K
14:36 72.67 72.67 72.67 72.67 1.6K
14:40 72.69 72.74 72.69 72.74 1.6K
14:41 72.76 72.76 72.76 72.76 1.0K
14:42 72.79 72.85 72.79 72.85 6.9K
14:47 72.91 72.92 72.89 72.92 1.5K
14:48 72.92 72.92 72.92 72.92 0.6K
14:49 72.92 72.92 72.92 72.92 1.8K
14:51 72.87 72.87 72.84 72.84 0.7K
14:52 72.85 72.85 72.85 72.85 0.7K
14:54 72.84 72.84 72.84 72.84 0.9K
14:55 72.84 72.84 72.84 72.83 0.2K
14:56 72.84 72.84 72.84 72.83 0.6K
14:57 72.84 72.84 72.84 72.84 0.8K
14:58 72.83 72.83 72.81 72.81 0.7K
14:59 72.82 72.82 72.82 72.82 0.3K
15:00 72.81 72.85 72.81 72.85 0.6K
15:01 72.85 72.85 72.84 72.83 1.5K
15:02 72.84 72.84 72.84 72.84 1.5K
15:03 72.93 72.93 72.92 72.92 0.2K
15:04 72.89 72.89 72.89 72.89 0.6K
15:06 72.91 72.91 72.85 72.85 1.6K
15:07 72.85 72.85 72.85 72.85 0.3K
15:08 72.90 72.98 72.90 72.97 2.7K
15:09 72.94 72.94 72.94 72.94 0.5K
15:10 72.94 72.94 72.94 72.94 1.8K
15:11 72.94 72.94 72.94 72.94 2.9K
15:13 72.94 73.03 72.94 73.01 2.0K
15:15 73.01 73.03 73.00 73.00 0.3K
15:16 73.05 73.06 73.05 73.06 4.0K
15:17 73.18 73.19 73.18 73.19 0.9K
15:19 73.14 73.14 73.14 73.14 0.7K
15:20 73.19 73.19 73.19 73.19 0.5K
15:21 73.20 73.20 73.20 73.20 1.5K
15:22 73.18 73.18 73.18 73.18 2.1K
15:23 73.24 73.24 73.24 73.24 0.8K
15:24 73.22 73.25 73.22 73.25 1.5K
15:25 73.22 73.22 73.18 73.18 5.7K
15:26 73.17 73.17 73.17 73.17 0.7K
15:27 73.15 73.15 73.15 73.15 0.1K
15:28 73.15 73.15 73.10 73.10 2.0K
15:29 73.13 73.13 73.12 73.12 1.1K
15:30 73.12 73.12 73.12 73.12 1.2K
15:32 73.12 73.12 73.12 73.12 0.7K
15:34 73.12 73.15 73.12 73.13 4.7K
15:35 73.20 73.22 73.20 73.22 4.1K
15:36 73.17 73.17 73.17 73.17 0.2K
15:38 73.22 73.22 73.19 73.19 1.8K
15:42 73.16 73.16 73.14 73.14 4.7K
15:43 73.15 73.18 73.15 73.18 2.6K
15:44 73.19 73.19 73.19 73.19 0.2K
15:45 73.19 73.19 73.19 73.19 0.1K
15:46 73.18 73.18 73.18 73.18 3.4K
15:48 73.16 73.16 73.16 73.16 0.1K
15:49 73.12 73.18 73.10 73.17 3.8K
15:50 73.27 73.38 73.27 73.31 9.3K
15:51 73.27 73.27 73.17 73.17 5.6K
15:52 73.21 73.22 73.21 73.22 1.9K
15:53 73.24 73.28 73.24 73.28 2.8K
15:54 73.29 73.30 73.29 73.30 1.5K
15:55 73.37 73.52 73.37 73.52 12.7K
15:56 73.54 73.58 73.54 73.54 9.8K
15:57 73.53 73.58 73.53 73.53 9.5K
15:58 73.52 73.62 73.52 73.62 10.9K
15:59 73.61 73.78 73.61 73.78 24.5K
16:00 73.72 73.74 73.72 73.74 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available