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 72.51 72.51 71.55 71.55 5.1K
09:32 71.53 71.53 71.40 71.53 2.7K
09:45 71.70 71.70 71.70 71.70 1.1K
09:49 71.62 71.62 71.62 71.62 0.4K
09:52 71.69 71.69 71.69 71.69 0.4K
09:53 71.93 71.93 71.93 71.93 0.4K
09:55 71.93 71.93 71.93 71.93 0.4K
09:56 71.70 71.70 71.70 71.70 0.9K
09:57 72.20 72.20 72.20 72.20 0.8K
10:01 72.31 72.37 72.31 72.37 1.1K
10:02 72.44 72.44 72.44 72.44 0.6K
10:04 72.44 72.44 72.44 72.44 1.1K
10:06 72.52 72.52 72.52 72.52 2.5K
10:23 72.03 72.21 72.03 72.21 0.7K
10:25 72.22 72.22 72.22 72.22 1.1K
10:26 72.12 72.12 72.12 72.12 0.3K
10:30 72.20 72.36 72.20 72.36 1.1K
10:31 72.26 72.41 72.26 72.34 1.5K
10:33 72.50 72.50 72.50 72.50 0.4K
10:34 72.58 72.58 72.58 72.58 0.9K
10:39 72.81 72.81 72.81 72.81 0.8K
10:43 72.42 72.42 72.42 72.42 1.0K
10:49 72.22 72.22 72.22 72.22 0.2K
10:51 72.12 72.12 72.12 72.12 0.4K
10:54 72.10 72.10 72.10 72.10 1.0K
10:58 72.11 72.11 72.09 72.09 0.4K
10:59 72.19 72.19 72.19 72.19 0.1K
11:00 72.19 72.19 72.19 72.19 0.1K
11:01 72.20 72.20 72.20 72.19 0.3K
11:02 72.20 72.20 72.20 72.19 0.4K
11:06 72.22 72.22 72.22 72.22 0.5K
11:10 72.21 72.21 72.21 72.21 0.4K
11:11 72.19 72.19 72.19 72.19 1.1K
11:16 72.05 72.05 72.05 72.05 0.2K
11:19 72.05 72.05 72.05 72.05 0.3K
11:21 72.02 72.02 72.02 72.02 0.3K
11:22 71.89 71.89 71.89 71.89 0.5K
11:23 71.81 71.87 71.81 71.87 1.5K
11:27 71.82 71.82 71.82 71.82 0.5K
11:32 71.89 71.89 71.89 71.89 0.4K
11:34 71.87 71.87 71.87 71.87 0.4K
11:37 71.90 71.90 71.86 71.86 0.8K
11:38 71.92 71.97 71.92 71.97 0.7K
11:39 71.71 71.71 71.71 71.71 1.1K
11:40 71.74 71.74 71.71 71.71 0.8K
11:43 71.62 71.62 71.62 71.62 0.7K
11:45 71.67 71.67 71.67 71.67 0.8K
11:51 71.74 71.74 71.74 71.74 0.6K
11:57 71.66 71.66 71.66 71.66 0.5K
11:59 71.66 71.66 71.66 71.66 0.4K
12:01 71.65 71.66 71.65 71.66 1.5K
12:07 71.61 71.61 71.61 71.61 1.4K
12:09 71.48 71.48 71.48 71.48 0.1K
12:20 71.41 71.41 71.41 71.41 0.3K
12:21 71.36 71.40 71.34 71.40 1.4K
12:24 71.35 71.35 71.35 71.35 0.5K
12:25 71.32 71.32 71.32 71.32 0.4K
12:26 71.37 71.37 71.34 71.36 0.8K
12:27 71.37 71.37 71.37 71.36 0.4K
12:30 71.39 71.39 71.39 71.39 1.4K
12:31 71.42 71.42 71.42 71.42 1.0K
12:32 71.43 71.43 71.43 71.43 0.7K
12:33 71.43 71.47 71.43 71.43 1.0K
12:34 71.47 71.47 71.47 71.47 0.7K
12:35 71.43 71.43 71.43 71.43 0.7K
12:38 71.56 71.56 71.53 71.54 3.7K
12:39 71.52 71.54 71.52 71.54 1.9K
12:43 71.32 71.32 71.32 71.32 0.6K
12:50 71.41 71.43 71.37 71.43 1.6K
12:54 71.44 71.44 71.44 71.44 0.4K
12:55 71.45 71.45 71.45 71.45 0.2K
12:56 71.46 71.46 71.46 71.46 0.9K
12:58 71.37 71.37 71.37 71.36 0.8K
12:59 71.40 71.40 71.34 71.35 2.0K
13:00 71.27 71.27 71.27 71.27 0.2K
13:03 71.31 71.31 71.31 71.31 0.4K
13:04 71.44 71.44 71.44 71.44 1.0K
13:05 71.44 71.48 71.44 71.48 0.9K
13:06 71.56 71.56 71.56 71.56 0.4K
13:07 71.54 71.54 71.54 71.54 1.3K
13:08 71.54 71.54 71.54 71.54 0.7K
13:10 71.61 71.61 71.52 71.52 1.4K
13:14 71.45 71.45 71.45 71.45 1.1K
13:16 71.44 71.44 71.44 71.44 0.1K
13:17 71.39 71.39 71.39 71.39 0.9K
13:18 71.51 71.51 71.51 71.51 0.2K
13:19 71.46 71.46 71.46 71.46 0.8K
13:24 71.51 71.69 71.51 71.69 2.4K
13:26 71.70 71.70 71.70 71.70 0.1K
13:27 71.72 71.72 71.72 71.72 0.3K
13:28 71.84 71.86 71.84 71.86 1.0K
13:31 71.90 71.90 71.90 71.90 0.3K
13:34 71.90 71.90 71.90 71.90 0.5K
13:37 71.91 71.91 71.91 71.91 0.5K
13:39 71.89 71.91 71.89 71.91 0.9K
13:41 71.94 72.00 71.94 72.00 2.3K
13:47 72.00 72.00 71.98 71.98 1.3K
13:54 71.89 71.89 71.89 71.89 1.2K
13:55 71.89 71.89 71.89 71.89 0.4K
14:02 71.95 71.95 71.94 71.94 0.9K
14:07 71.96 71.98 71.96 71.98 1.4K
14:10 72.04 72.04 72.04 72.04 0.4K
14:12 72.08 72.08 72.08 72.08 1.0K
14:13 72.08 72.08 72.08 72.08 0.2K
14:15 72.14 72.14 72.14 72.14 0.3K
14:16 72.19 72.19 72.19 72.19 0.5K
14:18 72.17 72.27 72.17 72.27 1.4K
14:22 72.28 72.28 72.28 72.28 1.1K
14:33 72.27 72.36 72.27 72.36 1.4K
14:34 72.48 72.48 72.48 72.48 0.8K
14:37 72.48 72.48 72.48 72.48 1.0K
14:40 72.48 72.48 72.48 72.47 0.3K
14:41 72.48 72.48 72.48 72.47 1.2K
14:45 72.51 72.51 72.51 72.51 1.2K
14:46 72.55 72.55 72.49 72.49 2.0K
14:47 72.49 72.49 72.49 72.49 0.3K
14:49 72.49 72.49 72.49 72.49 0.8K
14:55 72.52 72.58 72.52 72.58 1.4K
14:57 72.52 72.52 72.52 72.52 1.0K
14:59 72.56 72.56 72.56 72.56 0.3K
15:01 72.50 72.50 72.50 72.50 0.6K
15:02 72.60 72.64 72.60 72.64 1.8K
15:03 72.65 72.65 72.65 72.65 1.1K
15:05 72.67 72.67 72.67 72.67 0.4K
15:06 72.62 72.69 72.62 72.69 0.7K
15:07 72.62 72.62 72.62 72.61 0.5K
15:10 72.50 72.50 72.50 72.50 2.6K
15:11 72.48 72.48 72.48 72.48 0.2K
15:12 72.45 72.45 72.45 72.45 0.4K
15:14 72.48 72.48 72.48 72.48 0.1K
15:15 72.51 72.51 72.51 72.51 1.4K
15:17 72.56 72.56 72.56 72.56 1.0K
15:19 72.56 72.60 72.56 72.57 2.2K
15:25 72.62 72.62 72.62 72.62 1.0K
15:27 72.58 72.58 72.55 72.55 1.8K
15:28 72.53 72.53 72.51 72.51 1.0K
15:29 72.55 72.55 72.55 72.55 0.4K
15:30 72.54 72.60 72.54 72.56 1.9K
15:36 72.56 72.56 72.52 72.56 2.7K
15:40 72.38 72.38 72.38 72.38 0.8K
15:41 72.36 72.36 72.36 72.36 1.7K
15:43 72.31 72.31 72.31 72.31 0.2K
15:44 72.25 72.29 72.25 72.29 1.9K
15:45 72.25 72.28 72.25 72.28 1.0K
15:46 72.18 72.18 72.18 72.18 0.8K
15:47 72.17 72.17 72.17 72.17 1.7K
15:48 72.17 72.17 72.17 72.17 0.5K
15:49 72.12 72.16 72.12 72.12 1.1K
15:50 72.20 72.30 72.16 72.16 5.4K
15:51 72.10 72.13 72.10 72.10 3.8K
15:52 72.02 72.02 72.02 72.02 0.8K
15:53 72.01 72.07 72.01 72.03 3.0K
15:54 72.04 72.08 72.01 72.08 3.7K
15:55 72.10 72.17 72.10 72.17 3.5K
15:56 72.14 72.19 72.14 72.19 3.6K
15:58 72.20 72.31 72.20 72.31 7.6K
15:59 72.21 72.33 72.21 72.27 19.4K
16:00 72.22 72.25 72.22 72.25 387.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available