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
09:32 72.29 72.29 72.29 72.29 1.4K
09:38 72.45 72.45 72.45 72.45 0.1K
09:40 72.24 72.29 72.06 72.21 2.1K
09:45 72.36 72.36 72.36 72.36 0.5K
09:49 72.27 72.27 72.27 72.27 0.2K
09:51 72.17 72.17 72.17 72.17 1.6K
09:59 72.23 72.23 72.23 72.22 0.6K
10:01 72.20 72.32 72.20 72.32 1.1K
10:05 72.42 72.42 72.33 72.33 1.5K
10:07 72.16 72.16 72.16 72.16 1.4K
10:11 72.09 72.09 72.09 72.09 0.1K
10:12 72.09 72.09 72.09 72.09 0.3K
10:14 72.12 72.12 72.12 72.11 0.8K
10:15 72.18 72.18 72.18 72.18 0.3K
10:17 72.24 72.24 72.24 72.24 0.2K
10:18 72.24 72.24 72.24 72.24 0.5K
10:19 72.06 72.06 72.06 72.06 1.2K
10:22 72.12 72.12 72.12 72.12 0.8K
10:28 72.26 72.26 72.26 72.26 0.3K
10:30 72.16 72.16 72.16 72.16 0.8K
10:34 72.33 72.33 72.33 72.33 0.8K
10:35 72.34 72.34 72.34 72.33 0.2K
10:39 72.36 72.36 72.36 72.36 0.2K
10:42 72.45 72.45 72.45 72.45 0.3K
10:43 72.53 72.53 72.53 72.53 0.5K
10:46 72.67 72.67 72.67 72.67 0.8K
10:48 72.74 72.74 72.74 72.74 0.2K
10:49 72.72 72.72 72.72 72.72 0.4K
10:52 72.82 72.82 72.82 72.82 0.5K
10:53 72.85 72.90 72.85 72.90 0.7K
10:54 73.02 73.02 73.02 73.02 0.4K
10:55 72.85 72.85 72.85 72.85 0.5K
10:57 72.87 72.87 72.87 72.87 0.6K
11:00 72.79 72.81 72.79 72.81 1.8K
11:04 72.60 72.60 72.60 72.60 0.5K
11:06 72.59 72.59 72.59 72.58 0.3K
11:07 72.81 72.81 72.81 72.81 1.5K
11:13 72.87 72.93 72.87 72.93 0.6K
11:15 72.87 72.87 72.82 72.82 1.9K
11:20 72.86 72.86 72.86 72.86 0.1K
11:21 72.86 72.86 72.86 72.86 0.7K
11:23 72.92 72.92 72.92 72.92 0.8K
11:26 72.77 72.77 72.77 72.77 0.1K
11:28 72.79 72.79 72.79 72.79 0.5K
11:34 72.86 72.86 72.86 72.86 0.6K
11:35 72.91 72.91 72.91 72.91 0.1K
11:37 72.85 72.85 72.85 72.85 0.2K
11:39 72.87 72.87 72.87 72.87 0.7K
11:42 72.95 72.95 72.95 72.95 1.0K
11:45 72.95 72.95 72.95 72.95 0.1K
11:47 72.85 72.85 72.84 72.85 2.3K
11:49 72.82 72.82 72.82 72.82 0.7K
11:51 72.89 72.94 72.89 72.94 0.9K
11:54 72.83 72.83 72.80 72.80 1.2K
11:55 72.79 72.79 72.79 72.79 0.3K
11:56 72.76 72.76 72.76 72.76 1.3K
11:58 72.66 72.66 72.66 72.66 0.2K
12:00 72.66 72.66 72.66 72.66 0.2K
12:01 72.66 72.66 72.66 72.66 0.2K
12:03 72.66 72.66 72.66 72.66 0.5K
12:08 72.65 72.65 72.65 72.65 0.4K
12:11 72.73 72.73 72.73 72.73 2.0K
12:14 72.68 72.68 72.68 72.68 0.1K
12:15 72.68 72.68 72.68 72.68 0.5K
12:17 72.68 72.76 72.68 72.72 1.4K
12:22 72.65 72.65 72.65 72.65 0.6K
12:25 72.71 72.71 72.71 72.71 2.0K
12:36 72.72 72.72 72.72 72.72 0.2K
12:38 72.64 72.64 72.64 72.64 1.6K
12:43 72.64 72.64 72.64 72.64 1.4K
12:47 72.91 72.91 72.91 72.91 1.0K
12:50 72.90 72.90 72.86 72.86 0.9K
12:51 72.84 72.84 72.81 72.81 0.5K
12:52 72.77 72.77 72.77 72.77 0.8K
12:56 72.68 72.72 72.68 72.72 2.5K
13:01 72.81 72.81 72.80 72.80 1.2K
13:03 72.78 72.78 72.78 72.78 1.7K
13:08 72.94 72.94 72.94 72.94 1.0K
13:09 72.94 72.94 72.94 72.94 0.2K
13:10 72.89 72.89 72.89 72.89 0.9K
13:11 72.90 72.90 72.90 72.90 0.6K
13:13 73.08 73.08 73.08 73.08 1.9K
13:16 72.92 72.92 72.92 72.92 0.8K
13:20 72.89 72.89 72.87 72.86 0.3K
13:21 72.88 72.88 72.88 72.88 0.4K
13:28 72.89 72.89 72.89 72.89 1.8K
13:33 72.93 73.00 72.93 73.00 1.3K
13:34 73.11 73.11 73.06 73.09 1.7K
13:37 73.10 73.10 73.10 73.10 0.1K
13:38 73.07 73.07 73.03 73.03 2.4K
13:43 73.15 73.15 73.15 73.15 0.5K
13:47 73.15 73.15 73.15 73.15 0.2K
13:48 73.15 73.15 73.15 73.15 0.5K
13:49 73.20 73.20 73.16 73.16 2.2K
13:51 73.05 73.05 72.98 72.98 0.8K
13:52 73.02 73.02 73.02 73.02 0.4K
13:54 73.06 73.06 73.06 73.06 0.2K
13:55 73.06 73.06 73.06 73.06 0.6K
13:59 72.99 72.99 72.99 72.99 0.1K
14:00 72.96 72.96 72.95 72.95 0.5K
14:02 72.96 72.99 72.92 72.92 3.2K
14:03 72.89 72.89 72.89 72.89 0.2K
14:05 72.85 72.85 72.82 72.82 0.8K
14:12 72.88 72.88 72.88 72.88 1.3K
14:13 73.00 73.00 73.00 73.00 0.3K
14:15 73.05 73.05 73.05 73.05 0.2K
14:17 73.03 73.03 73.03 73.03 0.7K
14:19 73.12 73.12 73.12 73.12 0.5K
14:20 73.17 73.17 73.17 73.17 0.5K
14:21 73.18 73.18 73.18 73.18 0.1K
14:22 73.18 73.18 73.18 73.18 0.7K
14:23 73.23 73.23 73.23 73.22 2.0K
14:24 73.29 73.29 73.29 73.29 1.9K
14:25 73.22 73.22 73.22 73.22 0.9K
14:26 73.25 73.25 73.25 73.25 0.2K
14:27 73.26 73.27 73.26 73.27 0.3K
14:28 73.35 73.35 73.35 73.35 1.2K
14:29 73.42 73.42 73.42 73.42 0.5K
14:30 73.45 73.45 73.45 73.45 1.1K
14:31 73.47 73.47 73.47 73.47 0.8K
14:33 73.49 73.49 73.49 73.49 0.5K
14:34 73.49 73.50 73.49 73.50 0.5K
14:35 73.44 73.44 73.44 73.44 1.8K
14:39 73.53 73.53 73.53 73.53 0.3K
14:40 73.48 73.50 73.48 73.50 4.6K
14:46 73.60 73.60 73.60 73.60 0.3K
14:47 73.56 73.56 73.56 73.56 2.1K
14:51 73.46 73.46 73.46 73.46 1.4K
14:56 73.55 73.55 73.55 73.55 0.2K
14:57 73.56 73.56 73.56 73.56 0.9K
14:59 73.58 73.58 73.52 73.52 2.9K
15:00 73.32 73.32 73.28 73.28 1.2K
15:01 73.23 73.23 73.23 73.23 1.7K
15:03 73.28 73.28 73.28 73.28 1.6K
15:06 73.30 73.30 73.30 73.30 0.6K
15:07 73.30 73.30 73.30 73.30 0.9K
15:09 73.25 73.25 73.25 73.25 0.4K
15:11 73.25 73.28 73.25 73.27 1.7K
15:12 73.28 73.28 73.28 73.28 0.5K
15:13 73.30 73.30 73.30 73.30 0.6K
15:15 73.29 73.29 73.24 73.27 2.0K
15:16 73.23 73.23 73.19 73.19 1.0K
15:18 73.11 73.17 73.11 73.11 2.7K
15:21 73.16 73.16 73.16 73.16 1.1K
15:25 73.19 73.19 73.19 73.19 0.8K
15:26 73.18 73.18 73.18 73.18 1.2K
15:28 73.18 73.18 73.18 73.18 0.3K
15:29 73.20 73.23 73.20 73.23 3.8K
15:33 73.27 73.31 73.27 73.31 1.7K
15:35 73.29 73.29 73.29 73.29 2.4K
15:36 73.35 73.46 73.35 73.46 1.5K
15:37 73.47 73.47 73.42 73.42 2.8K
15:38 73.45 73.45 73.43 73.43 1.0K
15:39 73.47 73.47 73.47 73.47 0.8K
15:40 73.49 73.49 73.44 73.44 1.1K
15:41 73.45 73.45 73.45 73.45 2.8K
15:43 73.36 73.36 73.36 73.36 1.7K
15:44 73.34 73.43 73.34 73.43 2.1K
15:45 73.43 73.43 73.38 73.43 3.1K
15:46 73.40 73.40 73.40 73.40 1.7K
15:47 73.32 73.35 73.32 73.35 1.5K
15:48 73.29 73.29 73.25 73.26 2.2K
15:49 73.30 73.30 73.23 73.27 1.5K
15:50 73.36 73.52 73.36 73.40 6.8K
15:51 73.38 73.45 73.33 73.45 4.0K
15:53 73.44 73.44 73.44 73.44 0.5K
15:54 73.44 73.44 73.38 73.38 2.5K
15:55 73.40 73.42 73.34 73.37 6.8K
15:56 73.36 73.37 73.27 73.27 6.7K
15:58 73.33 73.34 73.30 73.33 5.4K
16:00 73.31 73.31 73.27 73.27 68.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available