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 74.02 74.02 74.02 74.02 12.0K
09:36 73.65 73.65 73.51 73.51 0.4K
09:37 73.60 73.60 73.60 73.60 1.9K
09:48 73.01 73.01 73.01 73.01 0.5K
09:54 72.94 72.94 72.94 72.94 0.4K
09:59 72.83 72.83 72.83 72.83 1.1K
10:00 72.67 72.67 72.67 72.67 0.6K
10:02 72.51 72.51 72.51 72.51 0.9K
10:04 72.52 72.52 72.43 72.46 2.5K
10:05 72.46 72.46 72.46 72.46 0.9K
10:09 72.43 72.43 72.37 72.37 0.5K
10:10 72.43 72.43 72.43 72.43 0.2K
10:12 72.42 72.42 72.31 72.31 0.5K
10:15 72.52 72.52 72.52 72.52 0.8K
10:19 72.59 72.59 72.59 72.59 0.8K
10:30 72.34 72.34 72.34 72.34 0.5K
10:33 72.36 72.36 72.36 72.35 0.8K
10:39 72.35 72.35 72.35 72.35 0.4K
10:40 72.27 72.34 72.26 72.26 0.8K
10:42 72.08 72.08 72.08 72.08 0.2K
10:44 72.08 72.08 72.08 72.08 0.9K
10:46 72.25 72.25 72.25 72.25 0.4K
10:55 71.73 71.73 71.73 71.73 0.1K
10:56 71.82 71.82 71.82 71.82 0.3K
10:57 71.82 71.82 71.82 71.82 0.1K
10:58 71.86 71.86 71.86 71.86 1.8K
11:01 71.85 71.85 71.85 71.85 0.3K
11:02 71.83 71.83 71.83 71.83 0.9K
11:06 71.66 71.66 71.66 71.66 0.6K
11:07 71.73 71.73 71.73 71.73 0.5K
11:09 71.65 71.65 71.65 71.65 0.2K
11:10 71.73 71.73 71.73 71.73 0.1K
11:11 71.73 71.73 71.73 71.73 0.6K
11:16 71.65 71.65 71.65 71.65 0.9K
11:20 71.69 71.69 71.69 71.69 0.4K
11:21 71.71 71.71 71.71 71.71 1.8K
11:29 71.52 71.52 71.52 71.52 0.8K
11:31 71.47 71.47 71.47 71.47 0.5K
11:35 71.37 71.37 71.37 71.36 0.5K
11:37 71.47 71.47 71.47 71.47 0.2K
11:38 71.50 71.50 71.50 71.50 1.3K
11:46 71.33 71.33 71.32 71.32 0.8K
11:49 71.28 71.28 71.28 71.28 1.0K
11:50 71.19 71.21 71.19 71.21 1.2K
11:51 71.09 71.09 71.09 71.09 0.8K
11:53 71.18 71.18 71.18 71.18 0.8K
11:55 71.09 71.09 71.09 71.09 0.6K
11:57 71.15 71.20 71.15 71.20 1.5K
11:58 71.15 71.15 71.15 71.15 1.2K
12:02 71.27 71.27 71.27 71.27 1.4K
12:06 71.23 71.24 71.23 71.24 2.2K
12:13 71.36 71.36 71.36 71.36 1.0K
12:14 71.42 71.42 71.42 71.42 0.7K
12:22 71.33 71.34 71.30 71.30 3.3K
12:24 71.29 71.29 71.29 71.29 1.8K
12:28 71.29 71.29 71.29 71.29 0.2K
12:29 71.31 71.31 71.31 71.31 1.1K
12:31 71.28 71.28 71.28 71.28 1.0K
12:34 71.16 71.16 71.12 71.12 3.1K
12:37 71.09 71.09 71.09 71.09 0.2K
12:39 71.12 71.12 71.12 71.12 2.1K
12:43 71.22 71.22 71.22 71.22 1.2K
12:47 71.41 71.41 71.41 71.41 0.5K
12:50 71.31 71.31 71.31 71.31 0.2K
12:51 71.29 71.29 71.29 71.29 0.3K
12:52 71.31 71.31 71.31 71.31 0.4K
12:55 71.30 71.31 71.30 71.31 0.7K
12:57 71.31 71.31 71.31 71.31 0.4K
12:58 71.31 71.31 71.31 71.31 0.7K
13:01 71.25 71.25 71.25 71.25 0.7K
13:04 71.27 71.27 71.27 71.27 0.5K
13:05 71.28 71.29 71.28 71.29 1.1K
13:11 71.14 71.14 71.14 71.14 0.6K
13:13 71.14 71.14 71.14 71.14 0.4K
13:14 71.15 71.20 71.15 71.20 0.7K
13:15 71.21 71.24 71.21 71.22 1.4K
13:18 71.36 71.36 71.36 71.36 0.5K
13:20 71.26 71.26 71.26 71.26 0.9K
13:21 71.23 71.23 71.23 71.23 0.4K
13:25 71.29 71.29 71.29 71.29 1.3K
13:28 71.18 71.18 71.11 71.11 2.0K
13:34 70.98 70.98 70.98 70.98 0.5K
13:37 71.06 71.06 71.06 71.06 0.2K
13:38 71.10 71.10 71.04 71.04 3.0K
13:39 71.03 71.03 71.03 71.03 1.5K
13:46 70.85 70.85 70.85 70.85 0.7K
13:47 70.85 70.85 70.85 70.85 0.8K
13:49 70.88 70.97 70.88 70.97 1.6K
13:50 70.96 70.96 70.93 70.93 1.5K
13:51 70.91 70.91 70.89 70.89 1.5K
13:53 70.95 70.98 70.89 70.98 1.3K
13:55 70.90 70.90 70.89 70.89 0.7K
13:56 70.84 70.84 70.84 70.83 1.1K
13:57 70.78 70.78 70.78 70.78 0.2K
13:58 70.84 70.84 70.84 70.83 0.5K
14:02 70.85 70.85 70.85 70.85 1.1K
14:06 70.76 70.76 70.76 70.76 0.4K
14:07 70.71 70.73 70.71 70.73 0.6K
14:10 70.98 70.98 70.94 70.94 4.6K
14:11 70.92 70.94 70.91 70.91 2.9K
14:12 70.99 71.05 70.99 71.05 2.3K
14:13 71.15 71.15 71.12 71.12 2.1K
14:14 71.16 71.16 71.10 71.10 1.0K
14:15 71.11 71.11 70.98 70.98 0.7K
14:17 70.91 70.91 70.91 70.91 1.1K
14:21 70.96 70.96 70.96 70.96 0.3K
14:22 71.00 71.00 71.00 71.00 0.2K
14:23 70.88 70.88 70.87 70.87 1.5K
14:25 70.91 70.91 70.91 70.91 2.2K
14:26 70.92 70.92 70.92 70.92 0.7K
14:29 70.79 71.06 70.79 71.06 1.9K
14:30 71.09 71.09 71.09 71.09 0.3K
14:31 71.10 71.10 70.99 70.99 1.1K
14:32 71.00 71.01 71.00 71.01 1.2K
14:34 71.01 71.01 71.01 71.01 0.2K
14:36 71.00 71.06 71.00 71.06 0.8K
14:37 71.01 71.01 71.01 71.01 0.5K
14:39 71.00 71.00 70.93 70.93 1.8K
14:40 70.94 70.94 70.94 70.94 0.6K
14:41 70.94 70.94 70.94 70.94 0.9K
14:42 70.95 71.02 70.95 71.02 2.3K
14:47 70.96 71.00 70.96 71.00 1.3K
14:48 71.00 71.00 71.00 71.00 0.8K
14:50 70.96 71.02 70.96 71.02 1.4K
14:51 71.03 71.05 71.03 71.05 1.1K
14:52 71.05 71.05 71.05 71.05 0.6K
14:53 71.08 71.08 71.08 71.08 0.6K
14:54 71.09 71.09 71.02 71.02 0.8K
14:56 71.10 71.10 71.10 71.10 1.0K
14:58 71.06 71.06 70.98 71.01 1.1K
14:59 71.04 71.04 70.92 70.92 2.5K
15:00 70.84 70.88 70.84 70.88 1.6K
15:02 70.87 70.87 70.84 70.84 0.9K
15:04 70.92 70.92 70.92 70.92 0.6K
15:06 71.01 71.02 71.01 71.02 0.7K
15:07 70.96 71.03 70.96 71.03 1.3K
15:11 70.98 70.98 70.98 70.97 1.2K
15:12 71.03 71.06 71.03 71.06 1.6K
15:15 71.03 71.03 71.01 71.01 0.8K
15:17 71.01 71.01 71.01 71.01 1.5K
15:18 70.92 70.92 70.92 70.92 0.7K
15:19 71.04 71.07 71.04 71.07 1.2K
15:22 71.18 71.24 71.18 71.24 1.7K
15:23 71.27 71.27 71.27 71.27 1.2K
15:25 71.32 71.32 71.26 71.26 1.7K
15:26 71.28 71.34 71.28 71.34 0.4K
15:27 71.34 71.36 71.32 71.32 0.4K
15:28 71.28 71.33 71.28 71.33 0.7K
15:30 71.25 71.30 71.25 71.30 1.4K
15:31 71.36 71.38 71.36 71.38 1.7K
15:32 71.43 71.45 71.43 71.44 1.7K
15:35 71.46 71.46 71.46 71.46 0.8K
15:37 71.43 71.43 71.43 71.43 0.7K
15:39 71.45 71.49 71.44 71.49 2.4K
15:40 71.48 71.48 71.48 71.47 1.8K
15:44 71.38 71.41 71.38 71.41 2.2K
15:45 71.40 71.43 71.40 71.43 1.1K
15:46 71.39 71.39 71.36 71.36 3.4K
15:47 71.36 71.36 71.33 71.33 3.6K
15:48 71.33 71.33 71.29 71.33 1.3K
15:49 71.34 71.41 71.34 71.41 3.0K
15:51 71.40 71.41 71.40 71.40 3.4K
15:52 71.37 71.38 71.37 71.38 1.7K
15:53 71.41 71.41 71.35 71.35 2.4K
15:54 71.36 71.38 71.32 71.38 5.6K
15:55 71.41 71.46 71.39 71.46 6.6K
15:56 71.44 71.44 71.35 71.40 6.4K
15:58 71.26 71.26 71.20 71.22 6.2K
15:59 71.22 71.22 71.09 71.14 13.8K
16:00 71.17 71.17 71.16 71.16 88.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available