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 69.96 69.96 69.96 69.96 4.2K
09:34 69.84 69.84 69.84 69.84 0.4K
09:38 69.74 69.74 69.30 69.30 1.0K
09:40 69.60 69.60 69.60 69.60 0.5K
09:41 69.60 69.60 69.60 69.60 0.6K
09:43 69.59 69.59 69.59 69.59 0.4K
09:44 69.61 69.61 69.61 69.61 0.2K
09:45 69.61 69.61 69.61 69.61 0.1K
09:46 69.61 69.61 69.61 69.61 0.8K
09:50 69.43 69.70 69.43 69.70 1.1K
09:52 69.67 69.67 69.67 69.67 0.3K
09:54 69.62 69.81 69.62 69.81 3.4K
10:04 70.15 70.15 70.15 70.15 0.3K
10:05 70.17 70.17 70.17 70.17 1.0K
10:06 70.43 70.43 70.43 70.43 0.2K
10:07 70.48 70.48 70.42 70.42 0.6K
10:08 70.61 70.61 70.61 70.61 0.3K
10:11 70.47 70.47 70.47 70.47 0.6K
10:12 70.40 70.40 70.40 70.40 0.5K
10:16 70.21 70.21 70.21 70.21 0.8K
10:18 70.00 70.00 70.00 70.00 0.2K
10:19 69.98 69.98 69.98 69.98 0.4K
10:20 70.07 70.07 70.07 70.07 2.5K
10:29 69.99 70.21 69.99 70.14 1.5K
10:30 70.04 70.04 70.04 70.04 0.8K
10:33 70.04 70.04 70.04 70.04 0.3K
10:35 70.09 70.09 70.09 70.09 0.3K
10:37 70.09 70.09 70.09 70.09 0.4K
10:42 70.09 70.09 70.09 70.09 0.1K
10:43 70.09 70.09 70.09 70.09 0.1K
10:44 70.21 70.21 70.21 70.21 0.1K
10:45 70.09 70.09 70.09 70.09 0.3K
10:46 70.09 70.09 70.09 70.09 0.2K
10:47 69.99 69.99 69.99 69.99 0.9K
10:49 69.90 69.90 69.90 69.90 0.2K
10:50 69.90 69.90 69.90 69.90 0.8K
10:58 69.86 69.86 69.86 69.86 0.3K
11:02 69.78 69.78 69.78 69.78 0.8K
11:03 69.85 69.85 69.85 69.85 1.6K
11:05 69.98 69.98 69.98 69.98 0.2K
11:06 70.08 70.08 70.00 70.00 0.4K
11:07 70.02 70.02 70.02 70.02 0.2K
11:08 69.97 69.97 69.85 69.85 2.2K
11:09 69.55 69.55 69.55 69.55 1.0K
11:11 69.73 69.73 69.73 69.73 0.5K
11:14 69.71 69.71 69.71 69.71 0.2K
11:20 69.58 69.58 69.58 69.58 0.9K
11:23 69.77 69.77 69.77 69.77 0.2K
11:24 69.68 69.68 69.68 69.68 0.1K
11:25 69.60 69.60 69.60 69.60 0.2K
11:26 69.70 69.70 69.70 69.70 0.6K
11:31 69.45 69.56 69.45 69.54 5.1K
11:32 69.52 69.52 69.52 69.52 3.4K
11:34 69.43 69.43 69.43 69.43 0.4K
11:35 69.48 69.48 69.48 69.47 0.9K
11:37 69.48 69.48 69.36 69.36 1.9K
11:38 69.39 69.39 69.39 69.39 0.2K
11:39 69.36 69.36 69.36 69.36 0.7K
11:41 69.37 69.37 69.37 69.37 0.4K
11:42 69.31 69.31 69.31 69.31 0.1K
11:43 69.46 69.46 69.46 69.46 1.4K
11:45 69.47 69.47 69.47 69.47 0.2K
11:46 69.47 69.47 69.47 69.47 0.3K
11:47 69.47 69.47 69.47 69.47 2.6K
11:48 69.53 69.53 69.53 69.53 0.9K
11:49 69.53 69.53 69.53 69.53 1.5K
11:50 69.53 69.53 69.53 69.53 0.9K
11:53 69.53 69.53 69.53 69.53 0.2K
11:54 69.53 69.82 69.53 69.82 11.0K
11:58 69.97 69.97 69.97 69.97 0.4K
11:59 69.88 69.88 69.83 69.83 1.0K
12:00 69.83 69.83 69.83 69.83 0.3K
12:04 69.77 69.77 69.75 69.75 1.6K
12:07 69.84 69.84 69.83 69.83 1.2K
12:10 69.81 69.81 69.81 69.81 0.3K
12:12 69.72 69.72 69.70 69.70 1.2K
12:14 69.60 69.60 69.60 69.60 0.9K
12:17 69.64 69.64 69.64 69.64 0.3K
12:18 69.55 69.55 69.55 69.55 0.1K
12:20 69.55 69.55 69.48 69.48 1.1K
12:21 69.50 69.51 69.50 69.51 1.2K
12:22 69.51 69.51 69.51 69.51 0.6K
12:24 69.38 69.38 69.28 69.29 0.7K
12:26 69.50 69.53 69.50 69.53 2.0K
12:27 69.46 69.46 69.46 69.46 0.3K
12:28 69.49 69.49 69.49 69.49 0.6K
12:30 69.48 69.48 69.43 69.43 0.6K
12:32 69.54 69.54 69.54 69.54 0.5K
12:35 69.51 69.52 69.51 69.52 0.4K
12:36 69.52 69.52 69.52 69.52 1.0K
12:38 69.47 69.57 69.47 69.57 3.6K
12:39 69.51 69.51 69.51 69.51 0.4K
12:41 69.53 69.53 69.53 69.53 0.8K
12:42 69.57 69.60 69.57 69.60 2.3K
12:43 69.60 69.61 69.60 69.61 0.9K
12:44 69.54 69.56 69.54 69.56 2.3K
12:45 69.59 69.59 69.57 69.57 2.8K
12:46 69.57 69.60 69.57 69.60 2.5K
12:47 69.61 69.61 69.47 69.47 5.6K
12:48 69.44 69.44 69.44 69.44 0.2K
12:49 69.38 69.38 69.38 69.38 0.8K
12:50 69.38 69.43 69.38 69.43 5.8K
12:51 69.49 69.49 69.49 69.49 1.0K
12:52 69.48 69.48 69.43 69.43 2.0K
12:53 69.49 69.53 69.49 69.53 1.2K
12:54 69.62 69.62 69.62 69.61 0.3K
12:56 69.48 69.48 69.48 69.48 1.7K
13:02 69.41 69.41 69.41 69.41 0.2K
13:05 69.34 69.34 69.28 69.28 2.2K
13:10 69.04 69.04 69.04 69.04 0.2K
13:12 69.08 69.08 69.08 69.08 0.9K
13:13 69.08 69.08 69.08 69.08 1.1K
13:14 69.15 69.15 69.14 69.14 0.7K
13:15 69.13 69.13 69.01 69.01 1.9K
13:16 68.98 68.98 68.91 68.91 0.8K
13:19 68.64 68.64 68.64 68.64 0.3K
13:20 68.59 68.59 68.59 68.59 0.4K
13:21 68.64 68.69 68.58 68.58 1.9K
13:23 68.75 68.78 68.70 68.70 2.9K
13:25 68.78 68.78 68.78 68.78 0.5K
13:27 68.75 68.77 68.75 68.77 0.8K
13:29 68.84 68.88 68.84 68.88 1.2K
13:30 68.86 68.86 68.83 68.83 1.3K
13:31 68.90 68.90 68.90 68.90 1.2K
13:34 68.92 68.96 68.92 68.96 0.9K
13:35 68.92 68.92 68.92 68.92 0.2K
13:36 69.07 69.07 68.97 68.97 0.5K
13:37 68.98 69.02 68.98 69.02 1.2K
13:38 69.04 69.04 69.04 69.04 0.1K
13:39 69.01 69.13 69.01 69.03 2.0K
13:40 69.13 69.13 69.03 69.03 1.3K
13:41 69.00 69.00 69.00 69.00 0.7K
13:43 68.93 68.93 68.93 68.93 0.3K
13:44 68.95 68.97 68.92 68.97 0.7K
13:46 69.00 69.00 69.00 69.00 0.5K
13:48 69.06 69.06 69.06 69.06 1.0K
13:49 69.07 69.07 69.07 69.07 0.7K
13:54 68.98 68.98 68.98 68.98 0.3K
13:56 68.93 68.93 68.93 68.93 0.9K
13:58 68.84 68.92 68.84 68.92 1.6K
14:00 68.82 68.88 68.79 68.88 2.0K
14:01 68.93 69.02 68.93 69.02 1.1K
14:02 68.93 68.93 68.93 68.93 0.4K
14:03 68.90 68.90 68.90 68.90 0.8K
14:05 68.85 68.85 68.85 68.85 1.8K
14:07 68.89 68.89 68.89 68.89 0.7K
14:10 68.77 68.77 68.77 68.77 0.3K
14:12 68.90 68.90 68.90 68.90 0.2K
14:13 68.81 68.81 68.81 68.81 1.6K
14:14 68.83 68.89 68.83 68.86 0.6K
14:15 68.88 68.93 68.85 68.85 1.2K
14:16 68.91 68.91 68.90 68.90 0.9K
14:17 68.90 68.91 68.90 68.91 2.4K
14:18 68.91 68.91 68.91 68.91 2.0K
14:21 68.83 68.83 68.80 68.80 2.2K
14:23 68.80 68.80 68.76 68.76 1.0K
14:24 68.71 68.76 68.71 68.76 0.6K
14:25 68.76 68.76 68.76 68.76 2.6K
14:30 68.70 68.82 68.70 68.82 1.3K
14:31 68.79 68.79 68.79 68.79 0.2K
14:32 68.79 68.79 68.79 68.79 0.5K
14:36 68.80 68.80 68.80 68.80 0.3K
14:37 68.80 68.88 68.80 68.83 1.3K
14:40 68.79 68.79 68.79 68.79 2.2K
14:42 68.69 68.69 68.69 68.69 0.3K
14:45 68.68 68.71 68.67 68.67 0.9K
14:46 68.64 68.64 68.64 68.64 0.2K
14:47 68.70 68.70 68.66 68.69 1.3K
14:48 68.69 68.75 68.69 68.72 1.7K
14:50 68.78 68.78 68.78 68.78 1.2K
14:53 68.83 68.83 68.83 68.83 0.6K
14:55 68.84 68.84 68.84 68.83 0.2K
14:56 68.84 68.84 68.84 68.83 0.5K
14:57 68.77 68.77 68.77 68.77 0.3K
14:59 68.83 68.83 68.77 68.77 0.4K
15:00 68.83 68.83 68.83 68.83 0.3K
15:02 68.83 68.95 68.83 68.95 2.7K
15:06 68.98 68.98 68.98 68.97 0.1K
15:07 68.94 68.94 68.91 68.91 0.7K
15:10 68.89 68.89 68.89 68.89 0.8K
15:11 68.90 68.90 68.89 68.89 2.1K
15:12 68.93 68.93 68.93 68.93 0.3K
15:13 68.93 68.93 68.92 68.92 0.7K
15:14 68.95 68.95 68.91 68.91 0.6K
15:22 68.75 68.78 68.75 68.78 2.1K
15:23 68.77 68.80 68.77 68.80 1.0K
15:24 68.80 68.80 68.72 68.75 0.9K
15:25 68.78 68.78 68.78 68.78 0.3K
15:26 68.78 68.78 68.78 68.78 0.4K
15:28 68.80 68.81 68.80 68.81 2.6K
15:29 68.87 68.87 68.87 68.87 0.3K
15:30 68.88 68.88 68.88 68.88 0.3K
15:32 68.87 68.87 68.87 68.87 0.3K
15:34 68.79 68.79 68.79 68.79 1.5K
15:35 68.70 68.70 68.70 68.70 0.6K
15:36 68.70 68.80 68.70 68.80 1.6K
15:37 68.86 68.86 68.86 68.86 0.5K
15:38 68.80 68.80 68.80 68.80 1.3K
15:39 68.81 68.86 68.81 68.86 1.6K
15:40 68.94 68.94 68.94 68.94 1.5K
15:42 69.05 69.05 69.05 69.05 0.3K
15:43 69.06 69.11 69.06 69.11 1.0K
15:44 69.06 69.06 69.06 69.06 0.3K
15:45 69.09 69.09 69.09 69.09 1.6K
15:47 69.12 69.21 69.12 69.20 2.5K
15:48 69.21 69.21 69.21 69.21 0.8K
15:49 69.20 69.26 69.20 69.26 1.6K
15:52 69.23 69.30 69.22 69.30 0.8K
15:53 69.27 69.27 69.26 69.26 0.9K
15:54 69.26 69.26 69.24 69.24 1.6K
15:55 69.34 69.34 69.34 69.34 3.1K
15:56 69.44 69.44 69.42 69.42 2.7K
15:57 69.41 69.50 69.41 69.48 4.5K
15:58 69.48 69.48 69.41 69.41 5.1K
15:59 69.41 69.49 69.34 69.49 9.4K
16:00 69.45 69.45 69.43 69.43 134.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available