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
09:30 71.34 71.34 71.32 71.32 5.5K
09:33 71.22 71.22 71.22 71.22 0.9K
09:36 71.05 71.05 71.05 71.05 0.4K
09:39 70.72 70.72 70.72 70.72 0.3K
09:41 70.99 71.28 70.99 71.28 0.9K
09:42 71.55 71.55 71.55 71.55 1.3K
09:43 71.95 71.96 71.95 71.96 2.3K
09:49 71.82 71.82 71.82 71.82 2.2K
09:55 71.52 71.52 71.27 71.27 0.4K
09:57 71.57 71.57 71.36 71.36 1.6K
10:00 71.16 71.16 71.16 71.16 0.4K
10:02 71.45 71.45 71.37 71.37 1.2K
10:03 71.42 71.42 71.42 71.42 1.1K
10:06 71.07 71.07 71.07 71.07 1.2K
10:07 71.04 71.04 71.04 71.04 0.2K
10:08 70.92 70.92 70.92 70.92 0.4K
10:09 70.95 70.95 70.95 70.95 0.2K
10:10 70.68 70.68 70.68 70.68 2.5K
10:16 70.60 70.60 70.47 70.47 0.3K
10:18 70.66 70.66 70.66 70.66 1.1K
10:19 70.77 70.77 70.71 70.71 1.1K
10:20 70.78 70.80 70.78 70.80 0.8K
10:22 70.96 70.96 70.96 70.96 1.5K
10:28 70.88 70.88 70.83 70.83 0.4K
10:31 70.79 70.79 70.79 70.79 1.8K
10:38 70.91 70.91 70.91 70.91 0.5K
10:40 71.02 71.02 71.02 71.02 0.4K
10:41 71.15 71.15 71.15 71.15 0.2K
10:44 71.02 71.02 70.99 70.99 1.8K
10:51 70.98 70.98 70.98 70.98 0.7K
10:56 70.85 70.85 70.85 70.85 0.7K
10:57 70.79 70.87 70.79 70.87 1.1K
10:59 70.64 70.64 70.64 70.64 0.9K
11:00 70.74 70.81 70.74 70.81 1.8K
11:03 70.70 70.70 70.70 70.69 0.2K
11:05 70.70 70.88 70.70 70.88 0.2K
11:07 70.75 70.75 70.75 70.75 0.4K
11:11 70.75 70.75 70.75 70.75 1.2K
11:15 70.79 70.79 70.79 70.79 2.0K
11:22 70.58 70.58 70.58 70.58 1.8K
11:33 70.72 70.72 70.72 70.72 2.3K
11:41 70.88 70.88 70.88 70.88 0.2K
11:42 70.65 70.65 70.65 70.65 0.1K
11:44 70.67 70.70 70.63 70.70 2.4K
11:48 70.61 70.61 70.61 70.61 0.4K
11:49 70.58 70.58 70.58 70.58 0.5K
11:53 70.58 70.58 70.58 70.58 0.3K
11:54 70.57 70.57 70.51 70.51 1.1K
11:55 70.48 70.48 70.48 70.48 1.7K
12:00 70.20 70.25 70.20 70.25 4.5K
12:02 70.35 70.36 70.30 70.36 1.8K
12:03 70.33 70.33 70.32 70.32 0.5K
12:05 70.39 70.40 70.38 70.40 1.5K
12:06 70.32 70.32 70.32 70.32 1.1K
12:07 70.24 70.24 70.24 70.24 0.7K
12:09 70.18 70.18 70.18 70.18 0.4K
12:10 70.13 70.13 70.13 70.13 2.3K
12:17 70.19 70.19 70.19 70.19 1.3K
12:20 70.13 70.13 70.13 70.13 0.1K
12:21 70.19 70.19 70.19 70.19 1.0K
12:25 70.17 70.17 70.17 70.17 1.3K
12:26 70.27 70.28 70.27 70.28 0.7K
12:30 70.28 70.32 70.28 70.32 1.7K
12:32 70.35 70.35 70.35 70.35 0.9K
12:34 70.34 70.34 70.34 70.33 0.3K
12:37 70.40 70.40 70.29 70.31 2.3K
12:41 70.21 70.21 70.18 70.18 0.6K
12:42 70.23 70.27 70.23 70.27 1.3K
12:45 70.29 70.33 70.29 70.33 1.2K
12:50 70.18 70.18 70.18 70.18 0.3K
12:51 70.10 70.10 70.10 70.10 0.2K
12:52 70.18 70.18 70.18 70.18 2.2K
12:56 70.29 70.31 70.29 70.31 0.9K
13:00 70.33 70.37 70.33 70.37 2.1K
13:05 70.33 70.33 70.29 70.30 1.5K
13:06 70.30 70.30 70.30 70.30 0.2K
13:07 70.32 70.32 70.32 70.32 0.4K
13:09 70.32 70.32 70.32 70.32 0.7K
13:12 70.27 70.27 70.27 70.27 2.4K
13:13 70.28 70.33 70.28 70.33 1.0K
13:14 70.34 70.34 70.34 70.34 0.9K
13:15 70.34 70.34 70.34 70.33 0.3K
13:16 70.34 70.34 70.34 70.33 0.4K
13:17 70.34 70.38 70.34 70.38 2.4K
13:18 70.48 70.48 70.48 70.47 1.1K
13:19 70.47 70.47 70.47 70.47 0.3K
13:20 70.42 70.47 70.42 70.47 1.6K
13:21 70.47 70.47 70.46 70.46 0.5K
13:22 70.42 70.42 70.42 70.42 2.2K
13:23 70.41 70.41 70.38 70.38 1.2K
13:26 70.40 70.40 70.40 70.40 0.5K
13:27 70.37 70.37 70.37 70.37 0.4K
13:31 70.42 70.42 70.42 70.42 1.1K
13:32 70.45 70.45 70.45 70.45 2.9K
13:34 70.45 70.46 70.45 70.46 1.4K
13:37 70.41 70.41 70.41 70.41 0.6K
13:38 70.46 70.46 70.40 70.40 1.1K
13:39 70.37 70.37 70.37 70.37 0.7K
13:40 70.41 70.41 70.41 70.41 0.4K
13:42 70.41 70.45 70.41 70.45 2.4K
13:43 70.47 70.47 70.47 70.47 1.5K
13:47 70.40 70.40 70.40 70.40 0.9K
13:50 70.40 70.40 70.40 70.40 0.7K
13:51 70.32 70.32 70.31 70.31 1.4K
13:54 70.23 70.23 70.23 70.23 0.3K
13:55 70.26 70.26 70.26 70.26 1.4K
13:57 70.28 70.28 70.28 70.28 0.6K
13:59 70.18 70.21 70.18 70.21 2.8K
14:00 70.27 70.27 70.27 70.27 1.4K
14:02 70.27 70.27 70.27 70.27 0.6K
14:03 70.27 70.27 70.23 70.27 2.3K
14:04 70.29 70.29 70.29 70.29 1.6K
14:06 70.20 70.20 70.20 70.20 0.8K
14:07 70.18 70.23 70.18 70.22 3.0K
14:10 70.27 70.27 70.27 70.27 0.5K
14:12 70.20 70.20 70.20 70.20 2.7K
14:19 70.19 70.19 70.19 70.19 1.3K
14:20 70.12 70.12 70.12 70.12 1.6K
14:23 70.04 70.04 70.04 70.04 0.2K
14:24 70.06 70.06 70.06 70.06 3.3K
14:30 69.84 69.84 69.84 69.84 2.1K
14:32 69.80 69.80 69.71 69.73 3.1K
14:34 69.70 69.72 69.70 69.72 2.0K
14:35 69.76 69.76 69.76 69.76 0.7K
14:37 69.70 69.70 69.70 69.70 0.7K
14:39 69.79 69.79 69.71 69.71 2.0K
14:42 69.70 69.70 69.70 69.69 0.6K
14:43 69.69 69.72 69.69 69.72 2.0K
14:45 69.87 69.87 69.87 69.87 0.2K
14:46 69.92 69.94 69.92 69.94 0.9K
14:47 69.91 69.91 69.91 69.91 0.9K
14:49 69.91 69.91 69.91 69.91 1.4K
14:52 70.08 70.08 70.08 70.08 2.1K
14:54 70.04 70.04 70.04 70.04 0.2K
14:55 70.05 70.05 70.05 70.05 0.3K
14:56 70.05 70.05 70.05 70.05 0.2K
14:57 70.02 70.02 69.97 69.97 1.5K
14:58 70.00 70.00 70.00 70.00 1.2K
15:02 70.02 70.02 69.94 69.94 0.9K
15:05 69.85 69.85 69.83 69.83 0.9K
15:06 69.80 69.80 69.74 69.74 1.0K
15:07 69.82 69.82 69.82 69.82 0.9K
15:08 69.83 69.83 69.83 69.83 0.5K
15:09 69.83 69.83 69.83 69.83 0.4K
15:11 69.82 69.82 69.82 69.82 0.3K
15:13 69.82 69.83 69.82 69.83 1.0K
15:14 69.83 69.83 69.83 69.83 1.8K
15:15 69.99 69.99 69.82 69.82 2.1K
15:16 69.89 69.89 69.89 69.89 1.4K
15:18 69.83 69.83 69.83 69.83 1.4K
15:20 69.75 69.75 69.75 69.75 0.3K
15:21 69.82 69.82 69.71 69.77 1.2K
15:22 69.83 69.87 69.83 69.86 2.4K
15:23 69.82 69.82 69.82 69.82 0.8K
15:25 69.79 69.79 69.72 69.72 1.5K
15:27 69.76 69.76 69.76 69.76 0.3K
15:28 69.77 69.77 69.77 69.77 0.2K
15:29 69.72 69.72 69.72 69.72 1.2K
15:30 69.71 69.71 69.71 69.71 1.0K
15:31 69.80 69.82 69.80 69.82 1.4K
15:33 69.78 69.78 69.78 69.78 0.3K
15:35 69.78 69.78 69.78 69.78 0.6K
15:36 69.82 69.82 69.82 69.82 0.5K
15:37 69.78 69.78 69.78 69.78 0.5K
15:38 69.74 69.76 69.74 69.76 3.0K
15:39 69.76 69.76 69.76 69.76 0.2K
15:40 69.69 69.69 69.69 69.69 2.1K
15:43 69.68 69.73 69.67 69.72 3.2K
15:44 69.74 69.74 69.74 69.74 2.1K
15:45 69.67 69.70 69.67 69.68 1.6K
15:46 69.68 69.68 69.61 69.62 2.7K
15:47 69.65 69.65 69.65 69.65 2.7K
15:48 69.68 69.68 69.68 69.68 1.1K
15:49 69.70 69.81 69.70 69.81 4.8K
15:50 69.97 69.97 69.79 69.79 3.5K
15:51 69.89 69.95 69.88 69.95 2.4K
15:52 69.89 69.89 69.83 69.83 3.1K
15:53 69.80 69.80 69.80 69.80 1.6K
15:54 69.74 69.76 69.74 69.76 4.5K
15:55 69.84 69.85 69.84 69.85 1.2K
15:56 69.85 69.85 69.82 69.84 4.8K
15:57 69.85 69.89 69.85 69.89 3.6K
15:58 69.88 69.90 69.86 69.88 7.5K
15:59 69.89 69.91 69.84 69.84 17.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available