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 71.71 71.71 71.56 71.56 3.7K
09:34 72.27 72.27 72.05 72.05 1.8K
09:38 72.73 72.73 72.73 72.73 2.1K
09:43 73.27 73.27 73.27 73.27 0.1K
09:44 73.28 73.28 73.28 73.28 0.7K
09:45 73.24 73.24 73.24 73.24 0.7K
09:46 73.37 73.37 73.37 73.37 1.5K
09:49 73.55 73.55 73.51 73.55 1.1K
09:50 73.55 73.55 73.41 73.41 0.9K
09:52 73.31 73.31 73.31 73.31 0.9K
09:53 73.16 73.16 73.16 73.16 0.4K
09:55 73.37 73.57 73.37 73.57 1.1K
09:56 73.56 73.56 73.56 73.56 0.1K
09:57 73.58 73.71 73.58 73.71 2.4K
09:58 73.93 73.93 73.82 73.82 1.0K
10:00 73.78 73.78 73.76 73.76 0.9K
10:01 73.79 73.79 73.79 73.79 0.4K
10:03 73.71 73.71 73.71 73.71 0.5K
10:04 73.71 73.71 73.57 73.66 2.9K
10:05 73.78 73.78 73.74 73.74 1.2K
10:09 73.72 73.76 73.72 73.76 0.9K
10:13 73.56 73.56 73.56 73.56 0.3K
10:14 73.55 73.55 73.41 73.41 0.4K
10:16 73.50 73.50 73.50 73.50 0.6K
10:17 73.46 73.46 73.46 73.46 0.3K
10:18 73.45 73.45 73.45 73.45 0.2K
10:19 73.49 73.49 73.49 73.49 0.6K
10:22 73.58 73.61 73.58 73.59 3.4K
10:23 73.45 73.45 73.45 73.45 0.4K
10:28 73.13 73.13 73.13 73.13 1.0K
10:30 73.23 73.23 73.23 73.23 0.8K
10:32 73.09 73.09 73.09 73.08 0.4K
10:33 73.00 73.00 73.00 73.00 0.2K
10:35 73.20 73.20 73.20 73.20 0.9K
10:36 73.23 73.23 73.23 73.23 1.0K
10:39 73.45 73.45 73.45 73.45 0.7K
10:42 73.59 73.59 73.41 73.41 0.8K
10:44 73.60 73.60 73.60 73.60 0.7K
10:46 73.57 73.57 73.57 73.57 0.8K
10:47 73.58 73.58 73.58 73.58 0.5K
10:51 73.90 73.90 73.90 73.90 0.3K
10:53 74.31 74.31 74.21 74.21 0.8K
10:54 73.99 74.07 73.96 74.07 2.0K
10:56 74.05 74.14 74.05 74.14 2.0K
10:59 74.06 74.06 74.06 74.06 1.0K
11:00 73.99 73.99 73.86 73.86 4.2K
11:01 73.84 73.84 73.84 73.83 0.7K
11:02 73.68 73.68 73.68 73.68 0.2K
11:04 73.69 73.69 73.69 73.69 0.4K
11:06 73.76 73.76 73.76 73.76 0.1K
11:07 73.72 73.78 73.72 73.78 0.6K
11:08 73.72 73.72 73.72 73.72 1.5K
11:09 73.72 73.72 73.72 73.72 0.3K
11:10 73.84 73.84 73.84 73.84 0.2K
11:11 73.70 73.70 73.70 73.70 0.2K
11:12 73.69 73.72 73.64 73.64 1.0K
11:13 73.67 73.67 73.66 73.66 1.4K
11:14 73.67 73.74 73.67 73.69 2.5K
11:18 73.63 73.63 73.56 73.56 1.2K
11:19 73.74 73.74 73.74 73.74 0.2K
11:24 73.74 73.74 73.74 73.74 1.0K
11:27 73.79 73.79 73.66 73.66 0.6K
11:29 73.79 73.79 73.79 73.79 0.3K
11:31 73.77 73.77 73.77 73.77 0.5K
11:33 73.69 73.72 73.69 73.72 1.3K
11:34 73.78 73.95 73.78 73.95 1.4K
11:35 73.95 73.96 73.95 73.96 1.4K
11:40 73.95 73.96 73.95 73.95 1.8K
11:41 73.95 73.95 73.95 73.95 1.0K
11:47 73.92 73.92 73.92 73.92 0.9K
11:49 73.99 73.99 73.99 73.99 0.5K
11:50 73.99 73.99 73.89 73.89 2.6K
11:51 73.94 73.94 73.94 73.94 1.1K
11:53 73.93 73.93 73.93 73.93 0.1K
11:54 74.01 74.01 74.01 74.01 0.5K
11:55 73.86 73.86 73.86 73.86 1.9K
11:56 73.85 73.85 73.85 73.85 0.6K
11:57 73.89 73.89 73.89 73.89 1.1K
11:59 73.85 73.85 73.85 73.85 0.3K
12:00 73.85 73.85 73.85 73.85 0.5K
12:04 73.81 73.82 73.81 73.82 1.8K
12:09 73.94 73.94 73.94 73.94 0.4K
12:10 73.93 73.93 73.93 73.93 0.4K
12:13 73.95 73.95 73.95 73.95 0.8K
12:15 73.99 73.99 73.99 73.99 0.4K
12:17 74.00 74.06 74.00 74.06 1.8K
12:18 74.18 74.18 74.11 74.11 0.3K
12:19 74.10 74.10 74.10 74.10 0.8K
12:20 74.12 74.12 74.12 74.11 0.4K
12:22 74.20 74.20 74.17 74.17 1.3K
12:23 74.23 74.23 74.17 74.17 0.6K
12:25 74.20 74.20 74.20 74.20 0.8K
12:28 74.20 74.22 74.20 74.22 2.4K
12:31 74.33 74.33 74.33 74.33 0.4K
12:32 74.40 74.40 74.40 74.40 0.7K
12:36 74.32 74.35 74.32 74.34 1.0K
12:37 74.52 74.52 74.52 74.52 0.4K
12:39 74.34 74.34 74.23 74.23 8.2K
12:41 74.15 74.15 74.14 74.14 0.7K
12:42 74.22 74.22 74.22 74.22 0.1K
12:44 74.36 74.36 74.36 74.36 0.3K
12:46 74.27 74.27 74.27 74.27 1.2K
12:50 74.18 74.18 74.18 74.18 0.1K
12:54 74.22 74.22 74.19 74.19 1.0K
12:55 74.21 74.21 74.21 74.21 0.8K
12:56 74.21 74.21 74.21 74.21 1.1K
13:00 74.20 74.20 74.20 74.19 2.1K
13:03 74.26 74.26 74.26 74.26 0.8K
13:06 74.28 74.28 74.28 74.28 2.1K
13:10 74.25 74.25 74.25 74.25 0.4K
13:11 74.25 74.32 74.25 74.32 1.3K
13:13 74.26 74.26 74.26 74.26 0.9K
13:14 74.19 74.22 74.19 74.22 0.6K
13:15 74.25 74.26 74.25 74.26 1.1K
13:19 74.27 74.28 74.24 74.24 1.1K
13:20 74.25 74.33 74.25 74.33 1.3K
13:21 74.31 74.32 74.31 74.32 1.7K
13:23 74.22 74.25 74.21 74.25 1.7K
13:24 74.22 74.30 74.22 74.30 1.2K
13:26 74.31 74.31 74.31 74.31 0.3K
13:28 74.24 74.24 74.24 74.24 0.2K
13:31 74.27 74.28 74.27 74.28 0.5K
13:32 74.35 74.35 74.30 74.30 1.7K
13:39 74.31 74.32 74.31 74.32 1.2K
13:40 74.32 74.32 74.32 74.32 0.7K
13:41 74.31 74.32 74.31 74.32 1.2K
13:43 74.40 74.41 74.40 74.41 0.7K
13:48 74.42 74.42 74.42 74.42 0.2K
13:49 74.34 74.34 74.34 74.34 0.8K
13:51 74.25 74.25 74.25 74.25 0.5K
13:52 74.30 74.30 74.30 74.30 1.1K
13:54 74.27 74.27 74.27 74.27 0.6K
13:55 74.27 74.27 74.27 74.27 0.8K
13:58 74.22 74.22 74.22 74.22 0.3K
13:59 74.23 74.28 74.23 74.28 1.1K
14:00 74.28 74.28 74.23 74.23 0.6K
14:01 74.28 74.28 74.28 74.28 0.8K
14:03 74.30 74.30 74.30 74.30 3.4K
14:05 74.30 74.30 74.28 74.28 1.1K
14:06 74.31 74.31 74.31 74.31 1.1K
14:08 74.32 74.37 74.32 74.37 1.5K
14:10 74.47 74.47 74.47 74.47 0.5K
14:12 74.47 74.47 74.47 74.47 2.8K
14:19 74.38 74.38 74.37 74.37 0.5K
14:21 74.33 74.33 74.33 74.33 1.5K
14:22 74.33 74.33 74.33 74.33 0.5K
14:25 74.31 74.31 74.31 74.31 0.9K
14:30 74.39 74.39 74.27 74.38 1.7K
14:32 74.46 74.46 74.46 74.46 1.4K
14:35 74.53 74.53 74.53 74.53 1.3K
14:39 74.65 74.65 74.63 74.63 0.5K
14:40 74.58 74.58 74.58 74.58 0.6K
14:41 74.63 74.63 74.63 74.63 0.6K
14:42 74.65 74.65 74.65 74.65 1.0K
14:43 74.77 74.77 74.71 74.71 1.2K
14:46 74.60 74.60 74.60 74.60 1.3K
14:47 74.55 74.55 74.53 74.53 0.4K
14:49 74.54 74.54 74.54 74.54 0.5K
14:51 74.56 74.56 74.56 74.56 0.9K
14:52 74.54 74.54 74.54 74.54 0.7K
14:53 74.52 74.52 74.52 74.52 1.4K
14:57 74.57 74.57 74.57 74.57 0.1K
14:58 74.52 74.57 74.52 74.56 1.6K
15:00 74.54 74.54 74.53 74.53 1.0K
15:01 74.55 74.55 74.55 74.55 0.5K
15:03 74.54 74.54 74.49 74.49 1.1K
15:04 74.54 74.63 74.54 74.62 2.8K
15:07 74.72 74.72 74.72 74.72 0.7K
15:08 74.69 74.69 74.69 74.69 1.0K
15:10 74.63 74.63 74.63 74.63 1.2K
15:13 74.63 74.65 74.63 74.65 1.7K
15:17 74.65 74.65 74.60 74.62 1.5K
15:18 74.61 74.61 74.52 74.57 1.0K
15:20 74.63 74.63 74.58 74.58 1.9K
15:21 74.69 74.71 74.68 74.71 1.6K
15:22 74.75 74.75 74.75 74.75 0.7K
15:23 74.78 74.78 74.78 74.78 0.5K
15:24 74.86 74.86 74.86 74.86 0.4K
15:25 74.82 74.82 74.77 74.81 1.6K
15:26 74.81 74.81 74.71 74.71 1.3K
15:27 74.69 74.69 74.66 74.66 0.8K
15:28 74.60 74.68 74.60 74.68 1.4K
15:29 74.50 74.56 74.50 74.56 0.7K
15:30 74.59 74.59 74.48 74.49 1.6K
15:32 74.49 74.49 74.45 74.44 1.7K
15:34 74.46 74.46 74.46 74.46 0.5K
15:37 74.24 74.30 74.24 74.30 1.1K
15:38 74.26 74.26 74.20 74.19 1.8K
15:39 74.25 74.25 74.20 74.20 1.5K
15:40 74.25 74.25 74.21 74.21 1.0K
15:41 74.36 74.43 74.30 74.30 5.1K
15:42 74.32 74.35 74.32 74.35 1.2K
15:44 74.41 74.41 74.36 74.36 2.0K
15:45 74.38 74.38 74.32 74.32 1.3K
15:46 74.36 74.36 74.36 74.36 1.5K
15:47 74.34 74.36 74.26 74.26 3.0K
15:48 74.21 74.23 74.14 74.23 1.7K
15:49 74.20 74.20 74.16 74.16 1.8K
15:50 74.08 74.08 74.08 74.08 0.6K
15:51 73.98 73.98 73.96 73.97 4.3K
15:52 74.04 74.04 73.95 73.99 3.0K
15:53 73.97 74.02 73.97 74.02 3.4K
15:54 74.02 74.02 73.91 73.98 3.9K
15:55 74.02 74.21 74.02 74.17 7.2K
15:56 74.17 74.24 74.16 74.22 6.1K
15:58 74.32 74.44 74.32 74.39 14.4K
15:59 74.41 74.41 74.19 74.19 24.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available