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 71.19 71.19 71.19 71.19 2.4K
09:35 71.00 71.00 70.67 70.73 0.9K
09:40 70.50 70.50 70.50 70.50 0.5K
09:41 70.41 70.41 70.41 70.41 0.6K
09:49 70.54 70.54 70.54 70.54 0.2K
09:50 70.62 70.62 70.62 70.61 2.8K
09:57 70.83 70.83 70.83 70.83 0.2K
10:00 71.17 71.17 71.17 71.17 1.0K
10:02 71.15 71.15 71.15 71.15 0.3K
10:03 70.94 71.05 70.94 71.05 0.7K
10:06 71.13 71.23 71.13 71.23 1.2K
10:07 71.39 71.39 71.39 71.39 0.2K
10:08 71.38 71.55 71.38 71.55 1.1K
10:11 71.68 71.68 71.68 71.68 0.8K
10:16 71.61 71.61 71.61 71.61 1.1K
10:17 71.52 71.52 71.31 71.31 0.7K
10:20 71.30 71.32 71.29 71.29 0.5K
10:21 71.57 71.57 71.32 71.32 0.5K
10:23 71.49 71.49 71.49 71.49 0.1K
10:24 71.42 71.42 71.42 71.42 0.3K
10:27 71.34 71.34 71.34 71.34 0.4K
10:29 71.25 71.25 71.25 71.25 0.9K
10:30 71.27 71.27 71.27 71.27 0.4K
10:34 71.30 71.30 71.30 71.30 0.2K
10:35 71.28 71.28 71.28 71.28 0.3K
10:36 71.25 71.25 71.25 71.25 0.6K
10:37 71.25 71.25 71.24 71.24 5.6K
10:40 71.32 71.32 71.32 71.32 0.8K
10:42 71.48 71.48 71.48 71.48 1.0K
10:46 71.32 71.32 71.29 71.29 0.7K
10:47 71.22 71.25 71.22 71.25 1.4K
10:48 71.21 71.21 71.21 71.21 0.1K
10:49 71.20 71.20 71.20 71.20 2.7K
10:50 71.22 71.22 71.22 71.22 0.2K
10:52 71.15 71.21 71.15 71.21 0.6K
10:57 71.00 71.00 71.00 71.00 0.2K
10:58 70.88 70.88 70.88 70.88 1.0K
10:59 70.98 71.04 70.98 71.04 1.5K
11:00 71.05 71.05 71.05 71.05 1.3K
11:03 70.99 70.99 70.96 70.96 0.6K
11:05 71.02 71.02 71.02 71.02 0.6K
11:06 71.05 71.05 71.05 71.05 0.6K
11:08 71.01 71.14 71.01 71.14 2.5K
11:09 71.20 71.20 71.20 71.20 0.2K
11:10 71.20 71.20 71.20 71.19 0.3K
11:12 71.20 71.20 71.20 71.19 0.2K
11:13 71.21 71.21 71.21 71.21 0.2K
11:14 71.29 71.31 71.29 71.31 1.0K
11:18 71.41 71.41 71.41 71.41 0.2K
11:19 71.35 71.35 71.35 71.35 0.1K
11:20 71.33 71.33 71.26 71.26 0.8K
11:21 71.25 71.25 71.25 71.25 0.2K
11:22 71.28 71.28 71.28 71.28 0.2K
11:24 71.18 71.18 71.18 71.18 1.1K
11:28 71.18 71.18 71.18 71.18 0.4K
11:30 71.22 71.22 71.22 71.22 1.4K
11:31 71.29 71.29 71.29 71.29 0.8K
11:35 71.29 71.29 71.29 71.29 0.1K
11:41 71.31 71.31 71.31 71.31 0.5K
11:44 71.18 71.18 71.18 71.18 0.4K
11:45 71.31 71.35 71.31 71.35 2.0K
11:48 71.38 71.38 71.35 71.36 1.0K
11:49 71.37 71.37 71.27 71.27 4.3K
11:50 71.27 71.27 71.27 71.27 0.1K
11:51 71.34 71.34 71.34 71.34 0.3K
11:52 71.28 71.28 71.26 71.26 3.9K
11:55 71.23 71.23 71.12 71.12 6.2K
11:57 71.05 71.05 71.05 71.05 0.4K
11:58 71.03 71.04 70.99 71.04 0.8K
12:01 71.02 71.02 71.02 71.01 1.1K
12:04 71.10 71.10 71.10 71.10 4.5K
12:06 71.20 71.20 71.20 71.20 0.2K
12:07 71.13 71.13 71.13 71.13 1.5K
12:12 71.27 71.27 71.27 71.27 0.5K
12:13 71.21 71.23 71.21 71.23 1.0K
12:14 71.23 71.23 71.19 71.19 4.4K
12:15 71.24 71.24 71.24 71.24 1.1K
12:20 71.34 71.34 71.34 71.33 0.3K
12:22 71.35 71.35 71.35 71.35 0.7K
12:25 71.39 71.39 71.34 71.34 5.0K
12:31 71.43 71.43 71.43 71.43 0.6K
12:33 71.38 71.38 71.38 71.38 1.2K
12:37 71.46 71.53 71.46 71.53 0.9K
12:39 71.49 71.49 71.49 71.49 0.9K
12:41 71.52 71.52 71.52 71.52 0.6K
12:42 71.53 71.53 71.53 71.53 0.1K
12:47 71.49 71.50 71.49 71.50 0.4K
12:49 71.50 71.50 71.50 71.50 0.8K
12:54 71.50 71.50 71.50 71.50 1.3K
12:55 71.50 71.50 71.50 71.50 0.8K
12:59 71.48 71.48 71.46 71.46 0.8K
13:03 71.48 71.48 71.46 71.46 2.4K
13:07 71.44 71.44 71.44 71.44 2.0K
13:12 71.41 71.41 71.41 71.41 1.4K
13:14 71.52 71.57 71.52 71.57 3.4K
13:17 71.51 71.51 71.51 71.51 0.8K
13:23 71.59 71.59 71.59 71.58 0.3K
13:27 71.60 71.60 71.60 71.60 0.4K
13:28 71.60 71.60 71.60 71.60 0.9K
13:31 71.75 71.75 71.75 71.75 0.3K
13:32 71.73 71.73 71.73 71.73 2.0K
13:35 71.77 71.81 71.77 71.81 2.4K
13:36 71.85 71.85 71.85 71.85 0.2K
13:37 71.86 71.91 71.86 71.91 1.4K
13:38 71.92 71.98 71.92 71.98 0.9K
13:41 71.84 71.84 71.84 71.84 1.2K
13:42 71.79 71.79 71.75 71.75 1.7K
13:49 71.59 71.59 71.59 71.58 1.8K
13:54 71.39 71.39 71.39 71.39 0.8K
13:57 71.39 71.47 71.39 71.47 2.3K
13:58 71.46 71.46 71.42 71.42 0.8K
14:02 71.52 71.52 71.47 71.47 0.7K
14:03 71.47 71.47 71.47 71.47 0.5K
14:06 71.46 71.46 71.46 71.46 0.8K
14:10 71.50 71.50 71.50 71.50 0.5K
14:12 71.50 71.54 71.50 71.54 0.7K
14:14 71.36 71.36 71.36 71.36 0.9K
14:17 71.39 71.39 71.39 71.39 0.9K
14:21 71.33 71.41 71.33 71.41 2.5K
14:24 71.50 71.50 71.50 71.50 0.4K
14:26 71.50 71.50 71.50 71.50 0.1K
14:27 71.50 71.50 71.50 71.50 0.2K
14:28 71.49 71.49 71.49 71.49 0.6K
14:29 71.51 71.51 71.49 71.49 3.9K
14:40 71.49 71.49 71.49 71.49 1.7K
14:46 71.38 71.38 71.35 71.35 0.3K
14:47 71.36 71.36 71.36 71.36 0.5K
14:49 71.39 71.45 71.39 71.45 1.7K
14:50 71.41 71.41 71.41 71.41 1.1K
14:53 71.46 71.46 71.46 71.46 0.2K
14:55 71.42 71.42 71.42 71.42 0.6K
14:56 71.38 71.38 71.38 71.38 0.7K
14:58 71.39 71.39 71.39 71.39 0.5K
15:00 71.43 71.43 71.43 71.43 1.3K
15:01 71.40 71.40 71.40 71.40 0.6K
15:03 71.40 71.40 71.40 71.40 1.8K
15:09 71.41 71.41 71.41 71.41 0.6K
15:11 71.38 71.38 71.37 71.37 1.6K
15:13 71.24 71.27 71.24 71.27 2.8K
15:15 71.19 71.19 71.19 71.19 0.2K
15:16 71.18 71.18 71.09 71.08 2.2K
15:17 71.10 71.19 71.10 71.19 2.9K
15:19 71.09 71.12 71.09 71.12 0.8K
15:20 71.11 71.19 71.11 71.16 1.2K
15:22 71.16 71.16 71.12 71.12 0.8K
15:23 71.08 71.08 71.04 71.04 0.9K
15:24 71.04 71.04 71.04 71.04 1.6K
15:26 70.98 70.98 70.95 70.96 1.4K
15:27 70.92 70.92 70.92 70.92 1.4K
15:28 70.96 70.96 70.96 70.96 1.1K
15:29 70.99 70.99 70.91 70.91 1.1K
15:30 70.91 70.93 70.88 70.93 1.7K
15:31 70.95 70.95 70.95 70.95 0.6K
15:32 70.95 71.00 70.95 70.94 0.7K
15:33 70.97 71.00 70.97 71.00 1.2K
15:35 70.95 70.95 70.95 70.94 0.8K
15:39 70.91 70.94 70.91 70.94 1.1K
15:40 70.89 70.89 70.86 70.86 1.5K
15:42 70.93 70.93 70.93 70.93 0.6K
15:43 70.89 70.89 70.88 70.88 1.1K
15:44 70.87 70.89 70.77 70.77 7.8K
15:45 70.73 70.73 70.70 70.70 1.4K
15:46 70.73 70.76 70.73 70.73 1.4K
15:47 70.73 70.73 70.68 70.70 2.5K
15:49 70.73 70.73 70.71 70.71 2.0K
15:50 70.74 70.82 70.72 70.72 6.8K
15:51 70.65 70.75 70.62 70.73 7.3K
15:52 70.74 70.74 70.74 70.74 1.5K
15:53 70.72 70.77 70.72 70.77 3.1K
15:54 70.79 70.84 70.75 70.83 5.1K
15:55 70.78 70.85 70.78 70.85 4.4K
15:56 70.86 70.86 70.76 70.78 6.6K
15:57 70.78 70.78 70.73 70.74 6.4K
15:58 70.72 70.72 70.68 70.70 6.8K
15:59 70.74 70.74 70.64 70.68 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available