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
09:34 73.65 73.65 73.65 73.65 4.6K
09:37 72.89 72.94 72.89 72.94 0.6K
09:40 72.92 72.92 72.92 72.92 0.2K
09:41 72.92 72.92 72.92 72.92 0.3K
09:44 73.21 73.33 73.21 73.33 3.5K
09:45 73.42 73.42 73.42 73.42 0.1K
09:47 73.52 73.52 73.52 73.52 0.2K
09:49 73.53 73.53 73.53 73.53 0.4K
09:53 73.43 73.43 73.43 73.43 1.3K
10:00 72.86 72.86 72.83 72.83 0.5K
10:02 72.95 73.03 72.95 73.03 2.0K
10:07 73.05 73.08 73.05 73.08 1.1K
10:10 73.12 73.12 73.12 73.12 0.3K
10:11 73.12 73.25 73.12 73.25 0.2K
10:12 73.26 73.26 73.12 73.12 0.6K
10:15 73.12 73.24 73.12 73.24 0.4K
10:16 73.25 73.25 73.25 73.25 0.2K
10:18 72.98 72.98 72.98 72.98 0.2K
10:19 73.06 73.10 73.06 73.10 0.8K
10:20 73.05 73.05 73.05 73.05 0.1K
10:21 72.94 73.02 72.94 73.02 0.4K
10:22 73.01 73.01 73.01 73.01 0.2K
10:24 73.08 73.08 73.08 73.08 0.1K
10:25 73.08 73.08 73.08 73.08 0.6K
10:28 72.92 72.92 72.92 72.92 1.0K
10:29 72.90 72.90 72.90 72.90 0.1K
10:30 72.91 72.91 72.91 72.91 0.3K
10:32 72.85 72.85 72.85 72.85 1.1K
10:37 72.70 72.77 72.70 72.77 0.3K
10:40 72.73 72.73 72.73 72.73 0.6K
10:42 72.73 72.78 72.69 72.78 0.7K
10:43 72.79 72.79 72.79 72.79 0.7K
10:44 72.82 72.82 72.82 72.82 1.2K
10:47 72.82 72.82 72.82 72.82 0.4K
10:50 72.82 72.82 72.82 72.82 0.1K
10:51 72.84 72.84 72.84 72.83 0.3K
10:52 72.84 72.84 72.84 72.83 0.5K
10:54 72.76 72.76 72.76 72.76 0.4K
10:55 72.74 72.74 72.65 72.65 0.5K
11:00 72.69 72.69 72.69 72.69 0.1K
11:01 72.73 72.73 72.67 72.67 0.6K
11:02 72.73 72.73 72.73 72.73 0.6K
11:04 72.73 72.73 72.67 72.67 0.5K
11:06 72.58 72.58 72.52 72.52 1.1K
11:16 72.59 72.59 72.59 72.59 0.2K
11:19 72.60 72.60 72.60 72.60 0.4K
11:21 72.43 72.43 72.43 72.43 0.7K
11:23 72.42 72.42 72.42 72.42 0.6K
11:24 72.48 72.48 72.43 72.43 0.3K
11:27 72.48 72.48 72.48 72.48 0.2K
11:29 72.64 72.64 72.64 72.64 0.9K
11:31 72.42 72.42 72.42 72.42 0.2K
11:33 72.42 72.42 72.42 72.42 0.3K
11:35 72.42 72.42 72.42 72.42 1.1K
11:37 72.44 72.44 72.44 72.44 0.4K
11:39 72.42 72.42 72.42 72.42 0.4K
11:42 72.35 72.35 72.35 72.35 0.4K
11:43 72.35 72.35 72.35 72.35 0.3K
11:45 72.37 72.37 72.35 72.35 0.4K
11:46 72.42 72.42 72.42 72.42 0.6K
11:48 72.43 72.43 72.43 72.43 0.3K
11:51 72.32 72.32 72.32 72.32 0.8K
11:52 72.30 72.30 72.30 72.30 0.2K
11:54 72.20 72.20 72.20 72.20 1.5K
11:59 72.16 72.16 72.16 72.16 0.1K
12:00 72.23 72.26 72.23 72.26 0.6K
12:05 72.26 72.26 72.26 72.26 0.8K
12:06 72.31 72.31 72.31 72.31 0.2K
12:07 72.29 72.29 72.29 72.29 0.5K
12:09 72.21 72.21 72.21 72.21 0.6K
12:10 72.18 72.18 72.18 72.18 0.5K
12:18 72.18 72.18 72.03 72.03 1.7K
12:21 72.03 72.03 72.03 72.03 1.0K
12:24 71.99 71.99 71.99 71.99 0.5K
12:25 71.99 71.99 71.99 71.99 1.1K
12:30 71.98 71.98 71.98 71.97 1.3K
12:38 71.92 71.92 71.92 71.92 0.6K
12:40 71.68 71.70 71.68 71.70 0.7K
12:41 71.72 71.72 71.72 71.72 0.4K
12:42 71.75 71.75 71.75 71.75 0.2K
12:45 71.76 71.76 71.76 71.76 0.1K
12:46 71.77 71.77 71.77 71.77 0.6K
12:49 71.75 71.78 71.75 71.78 4.7K
12:50 71.78 71.78 71.78 71.78 1.4K
12:53 71.60 71.60 71.60 71.60 0.2K
12:54 71.54 71.56 71.54 71.56 0.9K
12:55 71.45 71.45 71.45 71.45 0.4K
12:56 71.45 71.45 71.45 71.45 1.1K
13:04 71.64 71.67 71.64 71.67 1.5K
13:06 71.64 71.64 71.64 71.64 0.2K
13:07 71.64 71.64 71.64 71.64 0.6K
13:09 71.68 71.69 71.68 71.69 1.6K
13:14 71.73 71.73 71.73 71.72 0.2K
13:15 71.73 71.73 71.73 71.73 0.4K
13:19 71.70 71.70 71.70 71.69 0.1K
13:20 71.68 71.70 71.68 71.70 0.4K
13:21 71.70 71.72 71.70 71.72 1.7K
13:23 71.78 71.78 71.78 71.78 0.4K
13:24 71.80 71.80 71.80 71.80 1.5K
13:25 71.77 71.77 71.71 71.71 0.7K
13:26 71.77 71.77 71.77 71.77 0.5K
13:28 71.75 71.75 71.75 71.75 1.3K
13:29 71.74 71.74 71.74 71.74 0.3K
13:32 71.54 71.54 71.54 71.54 1.0K
13:36 71.59 71.59 71.59 71.59 0.2K
13:38 71.71 71.72 71.65 71.72 2.0K
13:41 71.69 71.69 71.69 71.69 0.1K
13:42 71.69 71.69 71.69 71.69 0.2K
13:44 71.68 71.68 71.68 71.68 0.5K
13:47 71.60 71.60 71.60 71.60 0.2K
13:48 71.59 71.59 71.58 71.58 1.1K
13:49 71.44 71.44 71.42 71.42 0.4K
13:52 71.34 71.34 71.34 71.33 0.4K
13:53 71.40 71.40 71.40 71.40 0.2K
13:54 71.33 71.33 71.33 71.33 0.8K
13:57 71.44 71.48 71.44 71.48 2.2K
13:59 71.55 71.55 71.55 71.55 0.3K
14:04 71.49 71.49 71.49 71.49 1.5K
14:10 71.32 71.32 71.32 71.32 0.8K
14:11 71.30 71.30 71.30 71.30 0.4K
14:12 71.31 71.31 71.30 71.30 0.6K
14:17 71.31 71.31 71.31 71.31 1.2K
14:19 71.32 71.37 71.32 71.37 0.3K
14:20 71.37 71.40 71.37 71.37 1.5K
14:22 71.43 71.43 71.38 71.38 0.4K
14:23 71.38 71.42 71.38 71.42 1.6K
14:24 71.43 71.43 71.43 71.43 0.5K
14:28 71.41 71.41 71.41 71.41 1.4K
14:30 71.43 71.43 71.43 71.43 0.4K
14:32 71.39 71.39 71.39 71.39 0.3K
14:35 71.38 71.38 71.38 71.38 0.8K
14:38 71.43 71.43 71.43 71.43 1.8K
14:41 71.53 71.60 71.53 71.60 1.6K
14:42 71.63 71.65 71.63 71.65 0.7K
14:43 71.62 71.62 71.62 71.62 1.4K
14:45 71.59 71.59 71.59 71.58 0.8K
14:51 71.61 71.61 71.61 71.61 1.6K
14:57 71.56 71.56 71.56 71.56 0.3K
14:58 71.53 71.53 71.53 71.53 0.6K
15:00 71.52 71.52 71.48 71.47 0.9K
15:02 71.49 71.53 71.49 71.53 4.4K
15:04 71.44 71.44 71.44 71.44 0.1K
15:05 71.50 71.50 71.50 71.50 0.2K
15:06 71.54 71.54 71.54 71.54 1.7K
15:08 71.57 71.61 71.57 71.57 1.3K
15:10 71.58 71.58 71.57 71.57 0.9K
15:12 71.55 71.57 71.55 71.57 0.7K
15:13 71.57 71.57 71.57 71.57 0.2K
15:14 71.57 71.57 71.57 71.57 0.5K
15:15 71.54 71.54 71.54 71.54 1.4K
15:17 71.59 71.59 71.53 71.53 1.7K
15:18 71.50 71.50 71.50 71.50 0.3K
15:19 71.50 71.50 71.50 71.50 0.3K
15:20 71.52 71.52 71.52 71.52 0.3K
15:21 71.52 71.52 71.52 71.52 0.4K
15:22 71.53 71.53 71.53 71.53 0.2K
15:23 71.49 71.49 71.49 71.49 0.5K
15:24 71.49 71.49 71.42 71.42 0.7K
15:25 71.41 71.41 71.39 71.39 0.9K
15:27 71.42 71.44 71.42 71.44 2.6K
15:31 71.39 71.43 71.39 71.43 3.0K
15:32 71.45 71.45 71.45 71.45 1.5K
15:33 71.46 71.46 71.46 71.46 0.7K
15:35 71.37 71.37 71.37 71.37 1.5K
15:37 71.40 71.48 71.40 71.47 1.4K
15:38 71.43 71.43 71.43 71.43 1.5K
15:39 71.51 71.51 71.47 71.47 1.7K
15:40 71.57 71.57 71.57 71.57 0.1K
15:41 71.57 71.57 71.56 71.56 1.7K
15:43 71.56 71.61 71.56 71.61 0.9K
15:44 71.59 71.65 71.59 71.64 2.0K
15:45 71.66 71.66 71.66 71.66 1.4K
15:46 71.62 71.62 71.53 71.53 2.6K
15:47 71.50 71.50 71.45 71.45 1.0K
15:48 71.40 71.45 71.40 71.45 2.5K
15:49 71.39 71.49 71.39 71.49 3.8K
15:50 71.55 71.55 71.41 71.41 3.5K
15:51 71.35 71.35 71.30 71.30 2.2K
15:52 71.27 71.31 71.27 71.31 2.6K
15:53 71.37 71.37 71.30 71.30 1.1K
15:54 71.28 71.29 71.24 71.24 4.9K
15:55 71.30 71.49 71.30 71.49 11.2K
15:56 71.44 71.45 71.37 71.40 6.1K
15:57 71.43 71.43 71.43 71.43 4.1K
15:58 71.47 71.50 71.45 71.50 7.8K
15:59 71.43 71.54 71.34 71.54 28.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available