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 67.20 67.32 67.20 67.32 2.0K
09:31 67.32 67.32 67.32 67.32 0.2K
09:32 67.75 67.75 67.75 67.75 0.3K
09:33 67.21 67.21 67.21 67.21 0.4K
09:35 67.68 67.68 67.68 67.68 2.4K
09:36 67.81 67.81 67.81 67.81 0.1K
09:38 67.61 67.61 67.61 67.61 0.8K
09:40 67.88 67.88 67.88 67.88 0.5K
09:41 67.96 68.19 67.96 68.19 0.7K
09:42 68.19 68.19 68.19 68.19 1.5K
09:45 67.96 67.96 67.96 67.96 0.3K
09:48 67.90 67.90 67.90 67.90 0.6K
09:51 67.76 67.76 67.76 67.76 1.3K
09:55 67.80 67.80 67.75 67.75 0.7K
09:56 67.52 67.52 67.52 67.52 0.7K
09:57 67.69 67.69 67.69 67.69 1.7K
10:00 67.62 67.62 67.62 67.61 1.4K
10:01 67.63 67.63 67.35 67.35 5.2K
10:05 67.51 67.57 67.47 67.47 1.7K
10:06 67.79 67.79 67.79 67.79 2.1K
10:09 67.58 67.58 67.58 67.58 1.1K
10:12 67.32 67.32 67.32 67.32 0.5K
10:13 67.27 67.27 67.27 67.27 0.5K
10:15 67.39 67.39 67.39 67.39 0.9K
10:17 67.37 67.37 67.37 67.37 2.3K
10:19 67.40 67.40 67.40 67.40 1.2K
10:20 67.29 67.29 67.29 67.29 1.9K
10:23 67.25 67.25 67.25 67.25 0.5K
10:26 67.16 67.31 67.16 67.28 2.7K
10:27 67.31 67.31 67.31 67.31 1.9K
10:28 67.42 67.42 67.42 67.42 0.9K
10:31 67.38 67.48 67.38 67.48 0.9K
10:32 67.41 67.41 67.41 67.41 0.6K
10:34 67.41 67.41 67.41 67.41 0.8K
10:35 67.60 67.60 67.57 67.57 1.4K
10:36 67.55 67.55 67.55 67.55 0.8K
10:37 67.47 67.51 67.47 67.48 3.1K
10:38 67.50 67.51 67.50 67.51 0.8K
10:39 67.46 67.48 67.46 67.48 1.0K
10:40 67.37 67.37 67.33 67.33 2.8K
10:41 67.27 67.33 67.27 67.33 0.9K
10:42 67.35 67.35 67.35 67.35 11.1K
10:46 66.97 66.97 66.97 66.97 2.3K
10:53 67.12 67.14 67.09 67.09 2.0K
10:54 67.51 67.51 67.51 67.51 1.7K
10:55 67.30 67.30 67.30 67.30 0.3K
11:00 67.31 67.31 67.28 67.28 1.7K
11:03 67.36 67.36 67.36 67.36 0.7K
11:04 67.26 67.26 67.26 67.26 0.1K
11:05 67.26 67.26 67.04 67.04 1.4K
11:08 67.02 67.02 67.02 67.02 0.4K
11:09 67.09 67.09 67.09 67.08 0.1K
11:10 67.05 67.05 67.05 67.05 0.4K
11:11 67.08 67.08 66.94 66.94 3.4K
11:12 66.87 66.92 66.87 66.92 1.3K
11:13 66.99 67.07 66.92 66.95 5.6K
11:14 66.90 66.95 66.90 66.93 3.2K
11:15 66.92 66.92 66.78 66.78 3.2K
11:16 66.79 66.81 66.72 66.81 3.3K
11:17 66.83 66.83 66.83 66.83 0.9K
11:20 66.75 66.75 66.75 66.75 0.3K
11:22 66.75 66.75 66.75 66.75 0.8K
11:24 66.73 66.73 66.73 66.73 0.3K
11:26 66.81 66.81 66.81 66.81 1.0K
11:28 66.82 66.97 66.82 66.97 4.1K
11:29 66.87 66.87 66.87 66.87 1.4K
11:30 66.94 66.94 66.86 66.86 2.4K
11:32 66.94 66.94 66.94 66.94 0.7K
11:37 66.84 66.84 66.84 66.84 0.9K
11:41 67.05 67.05 67.05 67.05 1.2K
11:42 67.19 67.19 67.19 67.19 0.2K
11:43 67.32 67.32 67.32 67.32 0.9K
11:44 67.40 67.40 67.40 67.40 0.2K
11:46 67.36 67.36 67.36 67.36 0.3K
11:48 67.52 67.52 67.52 67.52 2.8K
11:49 67.56 67.56 67.56 67.56 0.7K
11:52 67.55 67.61 67.55 67.61 2.0K
11:53 67.80 67.80 67.80 67.80 1.0K
11:57 67.80 67.80 67.80 67.80 1.1K
11:59 67.99 67.99 67.88 67.88 3.9K
12:01 68.01 68.01 68.01 68.01 1.6K
12:03 68.02 68.02 68.02 68.02 1.7K
12:04 68.06 68.06 68.06 68.06 0.2K
12:05 67.97 68.02 67.97 68.02 3.9K
12:06 68.07 68.07 68.07 68.07 0.8K
12:09 68.14 68.14 68.14 68.14 1.5K
12:13 68.15 68.18 68.15 68.18 9.7K
12:14 68.25 68.36 68.25 68.36 1.0K
12:15 68.36 68.36 68.31 68.31 2.3K
12:18 68.38 68.38 68.38 68.38 0.8K
12:19 68.38 68.38 68.38 68.38 0.5K
12:20 68.44 68.44 68.44 68.44 0.4K
12:23 68.47 68.47 68.47 68.47 0.5K
12:24 68.43 68.46 68.38 68.46 8.6K
12:26 68.48 68.48 68.48 68.48 0.3K
12:27 68.56 68.56 68.56 68.56 1.0K
12:28 68.61 68.61 68.61 68.61 0.6K
12:31 68.53 68.60 68.53 68.60 0.6K
12:32 68.60 68.70 68.60 68.70 1.9K
12:37 68.73 68.73 68.73 68.73 2.3K
12:41 68.73 68.73 68.73 68.73 2.5K
12:42 68.72 68.72 68.63 68.65 5.2K
12:43 68.75 68.75 68.72 68.72 1.5K
12:44 68.85 68.85 68.85 68.85 0.5K
12:47 68.82 68.82 68.82 68.82 8.0K
12:48 68.81 68.81 68.69 68.69 16.2K
12:49 68.69 68.74 68.69 68.74 1.5K
12:50 68.74 68.74 68.74 68.74 0.2K
12:51 68.69 68.72 68.69 68.72 9.0K
12:52 68.66 68.68 68.65 68.65 5.3K
12:54 68.68 68.68 68.68 68.68 1.8K
12:59 68.49 68.49 68.49 68.49 3.5K
13:03 68.48 68.48 68.48 68.48 0.6K
13:05 68.48 68.48 68.48 68.47 0.6K
13:06 68.53 68.56 68.53 68.56 2.2K
13:08 68.53 68.59 68.53 68.59 1.0K
13:09 68.60 68.67 68.60 68.66 0.4K
13:10 68.68 68.68 68.68 68.68 0.5K
13:11 68.66 68.66 68.66 68.66 0.3K
13:13 68.80 68.80 68.80 68.80 5.2K
13:14 68.84 68.84 68.82 68.82 1.3K
13:16 68.83 68.83 68.83 68.83 0.3K
13:17 68.84 68.84 68.84 68.84 0.4K
13:19 68.94 68.94 68.94 68.94 2.9K
13:22 68.86 68.86 68.84 68.84 2.7K
13:23 68.84 68.88 68.84 68.88 1.4K
13:24 68.91 68.91 68.91 68.91 0.3K
13:26 68.90 68.90 68.90 68.90 0.5K
13:27 68.95 69.04 68.95 69.04 4.2K
13:28 69.01 69.01 69.01 69.01 2.6K
13:29 68.98 68.98 68.98 68.98 0.8K
13:30 68.98 68.98 68.96 68.98 0.8K
13:31 68.98 68.98 68.95 68.94 3.1K
13:32 68.98 68.98 68.98 68.98 1.6K
13:33 68.98 68.98 68.98 68.98 0.7K
13:35 69.00 69.00 69.00 69.00 0.1K
13:36 69.00 69.00 69.00 69.00 0.6K
13:37 68.99 68.99 68.97 68.99 5.9K
13:39 69.02 69.02 69.02 69.02 0.8K
13:41 69.07 69.07 69.07 69.07 0.5K
13:42 69.07 69.07 69.06 69.06 0.2K
13:43 69.06 69.06 69.05 69.05 0.5K
13:44 69.06 69.08 69.06 69.08 1.2K
13:45 69.11 69.11 69.10 69.10 1.2K
13:46 69.14 69.16 69.11 69.16 1.0K
13:47 69.14 69.20 69.14 69.19 1.4K
13:48 69.17 69.17 69.17 69.17 0.5K
13:49 69.16 69.16 69.16 69.16 0.2K
13:50 69.16 69.16 69.15 69.15 0.7K
13:51 69.16 69.16 69.16 69.16 0.3K
13:52 69.10 69.10 69.10 69.10 0.3K
13:53 69.17 69.17 69.17 69.17 0.6K
13:54 69.15 69.15 69.15 69.15 1.0K
13:55 69.15 69.16 69.15 69.16 0.8K
13:56 69.21 69.27 69.21 69.27 1.6K
13:58 69.33 69.34 69.33 69.33 1.5K
13:59 69.26 69.26 69.26 69.26 9.7K
14:00 69.31 69.31 69.31 69.31 0.5K
14:01 69.31 69.32 69.27 69.32 3.3K
14:02 69.39 69.42 69.39 69.42 1.8K
14:05 69.46 69.46 69.46 69.46 0.2K
14:07 69.47 69.55 69.47 69.55 1.2K
14:09 69.68 69.68 69.68 69.68 0.2K
14:10 69.65 69.65 69.65 69.65 1.7K
14:11 69.65 69.65 69.64 69.64 2.1K
14:12 69.64 69.64 69.63 69.63 7.2K
14:13 69.56 69.57 69.53 69.57 12.8K
14:14 69.57 69.57 69.55 69.55 2.4K
14:15 69.57 69.57 69.53 69.54 12.9K
14:16 69.55 69.55 69.55 69.55 2.2K
14:17 69.54 69.62 69.54 69.61 5.7K
14:18 69.66 69.66 69.58 69.58 4.1K
14:19 69.55 69.60 69.55 69.60 2.3K
14:20 69.60 69.60 69.60 69.60 0.9K
14:21 69.58 69.58 69.58 69.58 0.2K
14:22 69.58 69.58 69.58 69.58 0.8K
14:24 69.59 69.59 69.38 69.38 9.4K
14:25 69.38 69.38 69.38 69.38 0.4K
14:26 69.38 69.38 69.38 69.38 0.7K
14:28 69.47 69.47 69.47 69.47 1.2K
14:31 69.25 69.25 69.25 69.25 2.1K
14:33 69.20 69.20 69.20 69.20 0.7K
14:34 69.16 69.16 69.16 69.16 1.2K
14:36 69.30 69.30 69.30 69.30 1.6K
14:41 69.36 69.40 69.36 69.40 1.1K
14:42 69.39 69.41 69.39 69.41 0.6K
14:43 69.44 69.44 69.44 69.44 1.1K
14:46 69.53 69.55 69.53 69.55 1.1K
14:48 69.55 69.59 69.55 69.59 0.3K
14:49 69.47 69.58 69.47 69.58 0.4K
14:50 69.64 69.64 69.59 69.59 5.6K
14:51 69.66 69.66 69.66 69.66 0.1K
14:52 69.48 69.51 69.48 69.51 2.5K
14:54 69.48 69.48 69.48 69.48 0.1K
14:55 69.48 69.54 69.48 69.54 1.0K
14:56 69.48 69.48 69.48 69.48 1.6K
14:57 69.48 69.48 69.48 69.48 1.8K
14:58 69.50 69.50 69.50 69.50 0.1K
14:59 69.53 69.53 69.51 69.51 1.5K
15:00 69.54 69.54 69.54 69.54 1.4K
15:03 69.55 69.55 69.55 69.55 3.3K
15:08 69.47 69.47 69.47 69.47 0.4K
15:10 69.47 69.47 69.47 69.47 0.6K
15:13 69.58 69.58 69.58 69.58 3.8K
15:17 69.67 69.67 69.67 69.67 0.7K
15:18 69.64 69.64 69.64 69.64 1.1K
15:20 69.68 69.68 69.61 69.61 3.0K
15:22 69.53 69.53 69.48 69.48 2.3K
15:23 69.51 69.58 69.48 69.58 4.4K
15:24 69.73 69.76 69.73 69.76 2.9K
15:25 69.84 69.84 69.79 69.79 2.1K
15:27 69.86 69.86 69.86 69.86 1.2K
15:29 69.79 69.79 69.70 69.70 3.0K
15:30 69.64 69.64 69.64 69.64 5.1K
15:31 69.59 69.59 69.51 69.51 2.6K
15:32 69.24 69.36 69.24 69.24 1.0K
15:33 69.24 69.24 69.24 69.24 1.5K
15:34 69.32 69.32 69.32 69.32 2.0K
15:35 69.37 69.37 69.34 69.33 2.2K
15:36 69.34 69.34 69.25 69.25 0.5K
15:37 69.34 69.34 69.34 69.33 0.6K
15:38 69.46 69.52 69.46 69.52 1.8K
15:39 69.47 69.53 69.45 69.53 7.9K
15:41 69.28 69.29 69.27 69.29 2.0K
15:42 69.26 69.31 69.26 69.29 4.0K
15:43 69.30 69.32 69.30 69.32 3.3K
15:44 69.34 69.34 69.34 69.34 0.5K
15:45 69.38 69.42 69.31 69.31 2.5K
15:46 69.33 69.33 69.33 69.33 0.2K
15:47 69.29 69.29 69.16 69.16 9.1K
15:49 69.30 69.30 69.22 69.22 3.6K
15:50 69.11 69.11 69.08 69.08 2.4K
15:51 68.80 68.80 68.80 68.80 1.1K
15:52 68.76 68.89 68.76 68.87 3.2K
15:53 68.87 68.94 68.87 68.92 3.0K
15:54 68.87 68.97 68.87 68.97 3.5K
15:55 68.91 68.91 68.91 68.91 1.1K
15:56 68.90 68.94 68.86 68.89 8.5K
15:57 68.89 68.91 68.85 68.85 5.0K
15:58 68.87 68.91 68.81 68.91 8.2K
15:59 68.90 68.91 68.80 68.80 20.7K
16:00 68.80 68.80 68.79 68.79 164.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available