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 69.77 69.82 69.47 69.47 5.5K
09:32 69.79 69.84 69.79 69.84 0.6K
09:33 69.85 69.85 69.85 69.85 0.9K
09:35 69.80 69.80 69.80 69.80 0.2K
09:36 69.83 69.83 69.83 69.83 0.5K
09:38 69.85 70.02 69.83 70.02 0.9K
09:40 70.14 70.14 70.14 70.14 0.2K
09:41 70.20 70.20 70.20 70.20 0.5K
09:44 70.06 70.06 69.99 69.99 0.8K
09:45 69.98 69.98 69.98 69.98 0.1K
09:46 69.61 69.61 69.61 69.61 2.0K
09:49 69.21 69.21 69.21 69.21 0.9K
09:52 69.07 69.07 69.07 69.07 0.6K
09:55 69.02 69.02 69.02 69.02 0.2K
09:58 69.01 69.01 69.01 69.01 0.2K
09:59 69.27 69.27 69.27 69.27 0.2K
10:01 68.98 68.98 68.98 68.97 1.1K
10:03 68.76 68.76 68.76 68.76 0.5K
10:04 68.77 68.78 68.77 68.78 1.4K
10:05 68.66 68.66 68.66 68.66 0.1K
10:06 68.84 68.84 68.79 68.79 1.1K
10:07 68.71 68.71 68.71 68.71 1.4K
10:13 69.25 69.25 69.25 69.25 0.4K
10:18 69.21 69.29 69.21 69.21 1.5K
10:19 69.20 69.20 69.20 69.19 0.6K
10:22 69.40 69.40 69.40 69.40 0.8K
10:25 69.25 69.25 69.25 69.25 0.9K
10:26 69.31 69.31 69.31 69.31 0.7K
10:27 69.46 69.46 69.46 69.46 0.1K
10:29 69.40 69.40 69.40 69.40 0.3K
10:32 69.36 69.36 69.36 69.36 1.3K
10:33 69.50 69.50 69.48 69.48 0.7K
10:35 69.30 69.30 69.28 69.28 2.1K
10:37 69.35 69.35 69.35 69.35 1.5K
10:43 69.39 69.39 69.39 69.39 0.2K
10:44 69.45 69.45 69.45 69.44 1.4K
10:48 69.27 69.27 69.10 69.21 1.8K
10:57 69.20 69.20 69.20 69.20 1.3K
10:58 69.21 69.21 69.21 69.21 0.1K
10:59 69.20 69.20 69.20 69.20 0.5K
11:03 69.29 69.29 69.29 69.29 0.7K
11:08 69.27 69.27 69.27 69.27 0.1K
11:09 69.25 69.25 69.25 69.25 0.5K
11:12 69.25 69.25 69.19 69.19 1.5K
11:19 69.24 69.24 69.24 69.24 0.4K
11:20 69.19 69.21 69.08 69.21 1.6K
11:21 69.22 69.22 69.21 69.21 0.9K
11:22 69.21 69.21 69.21 69.21 0.9K
11:23 69.18 69.18 69.14 69.14 0.6K
11:24 69.16 69.16 69.16 69.16 0.4K
11:27 69.07 69.07 69.07 69.07 1.1K
11:28 69.06 69.06 69.06 69.06 0.6K
11:29 69.00 69.00 69.00 69.00 0.4K
11:31 68.97 68.97 68.97 68.97 0.4K
11:33 68.97 68.97 68.97 68.97 1.0K
11:34 68.96 68.96 68.93 68.93 0.9K
11:36 68.95 68.95 68.88 68.88 0.6K
11:37 68.88 68.92 68.88 68.92 0.8K
11:38 68.84 68.84 68.84 68.84 0.3K
11:40 68.79 68.79 68.79 68.79 1.3K
11:44 68.76 68.80 68.76 68.80 0.5K
11:45 68.84 68.84 68.84 68.84 1.0K
11:46 68.87 68.87 68.87 68.87 0.4K
11:48 68.85 68.85 68.85 68.85 0.5K
11:49 68.98 68.98 68.98 68.98 1.9K
11:51 69.04 69.04 69.04 69.04 0.7K
11:52 69.09 69.09 69.09 69.09 0.7K
11:54 69.16 69.16 69.16 69.16 0.2K
11:55 69.16 69.18 69.16 69.18 1.8K
11:56 69.19 69.19 69.19 69.19 0.9K
11:58 69.15 69.16 69.15 69.16 2.1K
12:00 69.13 69.19 69.13 69.16 1.1K
12:02 69.20 69.20 69.20 69.19 0.3K
12:03 69.16 69.16 69.14 69.15 0.9K
12:04 69.15 69.15 69.15 69.15 1.1K
12:07 69.22 69.22 69.22 69.22 0.3K
12:08 69.23 69.23 69.23 69.23 0.8K
12:09 69.29 69.33 69.27 69.27 2.5K
12:10 69.33 69.33 69.33 69.33 0.5K
12:11 69.30 69.30 69.30 69.30 1.0K
12:12 69.30 69.30 69.30 69.30 0.7K
12:14 69.33 69.33 69.33 69.33 2.7K
12:21 69.16 69.16 69.15 69.15 0.7K
12:22 69.06 69.06 69.06 69.06 1.0K
12:25 68.97 69.05 68.97 69.05 1.2K
12:26 69.02 69.03 69.02 69.03 0.9K
12:27 69.03 69.03 68.96 68.96 2.6K
12:30 69.11 69.11 69.11 69.11 0.8K
12:33 69.14 69.14 69.14 69.14 0.3K
12:36 69.14 69.15 69.14 69.15 1.3K
12:37 69.13 69.13 69.13 69.13 0.2K
12:38 69.09 69.09 69.09 69.09 0.3K
12:40 69.08 69.08 69.08 69.08 1.0K
12:43 69.03 69.03 69.03 69.03 0.3K
12:45 69.03 69.06 69.03 69.06 0.2K
12:46 69.00 69.00 69.00 69.00 0.6K
12:47 69.02 69.02 69.02 69.02 1.4K
12:48 69.03 69.08 69.03 69.08 1.1K
12:49 69.00 69.17 69.00 69.17 1.0K
12:51 69.08 69.08 69.08 69.08 0.4K
12:53 69.03 69.03 69.03 69.03 1.2K
12:54 68.93 68.93 68.93 68.93 0.6K
12:55 68.96 68.96 68.96 68.96 0.2K
12:56 68.88 68.88 68.88 68.88 1.4K
12:58 68.82 68.82 68.74 68.74 0.8K
12:59 68.73 68.73 68.73 68.73 0.2K
13:00 68.79 68.79 68.72 68.72 0.5K
13:01 68.77 68.77 68.77 68.77 1.0K
13:05 68.68 68.68 68.67 68.67 1.0K
13:06 68.53 68.53 68.53 68.53 0.5K
13:07 68.46 68.46 68.46 68.46 0.5K
13:11 68.47 68.47 68.43 68.43 0.6K
13:12 68.43 68.43 68.43 68.43 0.3K
13:13 68.43 68.43 68.43 68.43 0.8K
13:16 68.42 68.42 68.42 68.42 1.0K
13:18 68.40 68.40 68.39 68.39 1.6K
13:19 68.48 68.65 68.48 68.65 13.6K
13:20 68.68 68.69 68.68 68.69 9.7K
13:21 69.03 69.03 69.03 69.03 2.4K
13:24 68.82 68.98 68.82 68.98 11.2K
13:25 69.08 69.08 69.02 69.02 5.6K
13:26 69.04 69.04 69.04 69.04 1.4K
13:28 68.79 68.79 68.79 68.79 0.3K
13:29 68.78 68.83 68.78 68.83 2.1K
13:30 68.77 68.88 68.77 68.88 4.0K
13:31 68.90 68.90 68.84 68.84 0.5K
13:32 68.80 68.84 68.80 68.83 30.6K
13:34 68.90 68.90 68.90 68.90 0.9K
13:35 68.76 68.81 68.70 68.81 3.3K
13:36 68.80 68.80 68.80 68.80 0.6K
13:38 68.76 68.76 68.76 68.76 0.5K
13:39 68.69 68.75 68.61 68.71 2.5K
13:43 68.81 68.81 68.81 68.81 1.3K
13:48 68.93 69.15 68.93 69.02 2.5K
13:49 69.04 69.04 69.04 69.04 0.9K
13:53 69.12 69.12 69.12 69.12 1.0K
13:55 69.07 69.07 68.97 68.97 2.4K
13:56 68.92 68.92 68.92 68.92 0.3K
13:57 68.91 68.91 68.91 68.91 0.6K
14:00 68.94 68.97 68.94 68.97 0.9K
14:01 69.01 69.01 69.01 69.01 0.5K
14:02 69.02 69.02 69.02 69.02 0.3K
14:04 69.00 69.00 69.00 69.00 2.8K
14:07 69.01 69.01 69.01 69.01 0.3K
14:08 69.06 69.06 69.06 69.06 2.9K
14:11 68.98 68.98 68.98 68.98 1.0K
14:12 68.97 68.97 68.97 68.97 0.8K
14:15 68.85 68.93 68.85 68.93 0.8K
14:19 68.81 68.81 68.81 68.81 0.1K
14:21 68.87 68.87 68.81 68.81 1.1K
14:22 68.80 68.83 68.75 68.75 0.6K
14:23 68.76 68.81 68.76 68.81 0.2K
14:24 68.81 68.81 68.81 68.81 0.3K
14:26 68.77 68.77 68.76 68.76 1.4K
14:27 68.71 68.72 68.71 68.72 0.6K
14:29 68.75 68.78 68.75 68.78 2.5K
14:31 68.74 68.77 68.74 68.76 1.1K
14:32 68.76 68.76 68.76 68.76 1.0K
14:36 68.76 68.76 68.76 68.76 0.2K
14:38 68.77 68.77 68.77 68.77 0.3K
14:39 68.82 68.82 68.79 68.79 1.6K
14:45 68.73 68.73 68.73 68.73 2.7K
14:46 68.59 68.59 68.59 68.59 1.0K
14:49 68.52 68.52 68.52 68.52 0.3K
14:50 68.56 68.56 68.56 68.56 1.4K
14:51 68.44 68.44 68.44 68.44 0.9K
14:52 68.38 68.39 68.33 68.33 2.9K
14:53 68.32 68.36 68.32 68.34 1.4K
14:54 68.22 68.22 68.22 68.22 0.9K
15:00 68.12 68.12 68.07 68.07 1.2K
15:01 68.00 68.01 68.00 68.01 0.8K
15:02 67.99 67.99 67.99 67.99 0.1K
15:03 67.99 67.99 67.99 67.99 0.3K
15:04 67.99 67.99 67.99 67.99 0.3K
15:05 67.99 67.99 67.99 67.99 0.8K
15:07 67.99 67.99 67.93 67.93 0.8K
15:09 67.91 67.91 67.87 67.87 1.9K
15:10 67.90 67.90 67.90 67.90 0.7K
15:11 67.87 67.87 67.87 67.87 1.0K
15:12 67.88 67.88 67.88 67.88 0.6K
15:13 67.85 67.90 67.85 67.90 1.8K
15:14 67.98 67.98 67.98 67.98 0.4K
15:15 67.99 67.99 67.99 67.99 0.4K
15:16 68.00 68.03 68.00 68.03 2.9K
15:19 68.01 68.01 68.01 68.01 0.4K
15:20 67.91 67.98 67.89 67.98 1.5K
15:21 67.95 67.95 67.95 67.95 0.1K
15:22 67.95 67.95 67.95 67.94 0.5K
15:23 68.01 68.01 68.01 68.01 1.3K
15:24 67.87 67.93 67.87 67.93 1.1K
15:25 67.90 67.90 67.90 67.90 0.3K
15:26 67.90 67.90 67.87 67.87 1.6K
15:28 67.78 67.78 67.76 67.76 2.4K
15:29 67.79 67.79 67.79 67.79 0.7K
15:30 67.89 67.89 67.88 67.88 4.9K
15:33 67.92 67.92 67.92 67.92 1.7K
15:34 67.87 67.87 67.87 67.87 0.3K
15:35 67.94 67.94 67.87 67.87 2.1K
15:38 67.86 67.86 67.86 67.86 0.5K
15:39 67.90 67.90 67.85 67.85 1.3K
15:40 67.73 67.73 67.73 67.73 1.0K
15:41 67.74 67.74 67.63 67.63 3.7K
15:43 67.66 67.66 67.66 67.66 0.3K
15:44 67.61 67.61 67.54 67.60 3.1K
15:45 67.63 67.63 67.63 67.63 2.6K
15:47 67.65 67.91 67.65 67.91 5.8K
15:49 67.94 67.98 67.94 67.98 0.6K
15:50 67.97 68.05 67.93 68.05 3.3K
15:51 68.17 68.17 67.96 68.02 6.7K
15:53 67.83 67.83 67.78 67.80 5.3K
15:55 67.87 67.87 67.84 67.84 2.5K
15:56 67.90 67.98 67.90 67.98 3.7K
15:57 67.97 67.97 67.95 67.96 4.3K
15:58 67.97 67.97 67.88 67.91 7.1K
15:59 67.94 67.94 67.84 67.90 9.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available