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
09:36 69.08 69.08 69.08 69.08 2.8K
09:41 69.20 69.20 69.20 69.19 0.4K
09:47 68.69 69.16 68.69 69.16 1.7K
09:48 69.59 69.72 69.59 69.72 0.8K
09:50 69.66 69.66 69.66 69.66 0.4K
09:57 69.56 69.56 69.52 69.52 0.6K
09:58 69.65 69.65 69.65 69.65 0.9K
09:59 69.75 69.75 69.75 69.75 0.7K
10:00 70.45 70.45 70.45 70.44 0.4K
10:01 70.44 70.44 70.44 70.44 0.4K
10:02 70.15 70.32 70.15 70.32 0.5K
10:04 70.27 70.27 70.19 70.19 1.7K
10:14 69.64 69.64 69.64 69.64 1.3K
10:22 69.64 69.80 69.64 69.80 1.2K
10:26 69.77 69.77 69.77 69.77 0.4K
10:30 69.82 69.82 69.76 69.76 1.6K
10:33 69.86 69.86 69.86 69.86 0.5K
10:34 69.81 69.81 69.80 69.80 1.4K
10:39 69.93 69.93 69.93 69.93 0.4K
10:41 69.97 69.97 69.97 69.97 0.4K
10:42 69.92 69.92 69.88 69.88 1.0K
10:47 69.86 69.86 69.86 69.86 0.4K
10:48 69.72 69.72 69.72 69.72 1.2K
10:52 69.45 69.45 69.45 69.44 0.4K
10:55 69.45 69.45 69.45 69.44 0.4K
10:59 69.45 69.45 69.45 69.44 0.8K
11:02 69.30 69.30 69.30 69.30 1.1K
11:05 69.17 69.17 69.17 69.17 0.6K
11:10 69.15 69.15 69.15 69.15 0.4K
11:11 69.12 69.12 69.12 69.12 0.2K
11:12 69.12 69.12 69.12 69.11 1.1K
11:14 69.22 69.31 69.22 69.31 1.1K
11:17 69.16 69.16 69.16 69.16 0.7K
11:25 69.18 69.18 69.18 69.18 0.5K
11:30 69.10 69.10 69.10 69.10 0.2K
11:33 69.00 69.00 68.91 68.91 1.6K
11:36 68.97 69.05 68.97 69.05 1.0K
11:37 69.09 69.09 69.09 69.09 0.8K
11:39 69.15 69.15 69.15 69.15 1.7K
11:41 69.12 69.12 69.12 69.12 1.4K
11:46 69.02 69.02 69.02 69.02 1.2K
11:54 69.00 69.00 68.98 68.98 0.7K
11:56 69.03 69.03 69.03 69.03 0.5K
11:57 69.00 69.20 69.00 69.10 2.1K
11:58 69.26 69.26 69.26 69.26 0.3K
11:59 69.08 69.08 69.08 69.08 0.5K
12:00 69.15 69.42 69.15 69.27 0.8K
12:02 69.43 69.43 69.43 69.43 1.2K
12:07 69.20 69.20 69.20 69.20 0.1K
12:09 69.20 69.20 69.02 69.02 0.8K
12:12 68.97 68.97 68.97 68.97 0.2K
12:13 69.18 69.18 69.18 69.18 0.7K
12:17 69.18 69.18 69.18 69.18 0.6K
12:23 69.18 69.18 69.18 69.18 0.3K
12:28 69.18 69.18 69.18 69.18 0.1K
12:31 69.30 69.30 69.30 69.30 1.8K
12:38 69.31 69.31 69.31 69.31 0.7K
12:45 69.35 69.35 69.35 69.35 0.2K
12:46 69.18 69.18 69.18 69.18 0.4K
12:47 69.22 69.22 69.21 69.21 1.7K
12:48 69.31 69.33 69.31 69.33 1.0K
12:51 69.35 69.44 69.35 69.44 0.8K
12:56 69.37 69.37 69.37 69.36 0.3K
12:57 69.37 69.37 69.37 69.36 0.6K
12:58 69.65 69.65 69.65 69.65 3.7K
13:03 69.63 69.63 69.63 69.63 0.6K
13:06 69.62 69.62 69.62 69.62 1.8K
13:07 69.50 69.50 69.35 69.35 2.1K
13:08 69.35 69.35 69.35 69.35 0.5K
13:09 69.16 69.16 69.16 69.16 1.8K
13:19 69.35 69.35 69.30 69.30 0.6K
13:20 69.41 69.41 69.41 69.41 2.0K
13:25 69.39 69.39 69.39 69.39 1.0K
13:30 69.31 69.31 69.31 69.31 0.2K
13:31 69.38 69.38 69.30 69.38 0.6K
13:32 69.29 69.29 69.29 69.29 1.0K
13:36 69.24 69.24 69.24 69.24 0.8K
13:40 69.24 69.24 69.24 69.24 2.4K
13:43 69.10 69.10 69.10 69.10 2.4K
13:47 69.08 69.08 69.06 69.06 0.9K
13:55 69.35 69.35 69.35 69.35 0.1K
13:56 69.37 69.37 69.37 69.37 1.1K
13:59 69.60 69.60 69.60 69.60 0.3K
14:01 69.57 69.61 69.57 69.61 0.7K
14:02 69.60 69.60 69.60 69.60 0.6K
14:06 69.78 69.85 69.78 69.85 1.8K
14:16 69.98 69.98 69.98 69.98 0.3K
14:18 69.85 69.85 69.85 69.85 2.5K
14:21 69.86 69.86 69.86 69.86 0.3K
14:23 69.80 69.80 69.80 69.80 0.5K
14:27 69.74 69.74 69.74 69.74 0.7K
14:32 69.73 69.81 69.73 69.81 0.8K
14:33 69.87 69.87 69.87 69.87 1.7K
14:35 69.89 69.89 69.89 69.89 0.5K
14:36 69.82 69.82 69.82 69.82 1.4K
14:37 69.85 69.85 69.81 69.81 2.4K
14:44 69.89 69.89 69.89 69.89 0.3K
14:45 69.88 69.88 69.88 69.88 0.1K
14:46 69.89 69.89 69.89 69.89 0.5K
14:48 69.85 69.85 69.85 69.85 1.6K
14:56 69.90 69.90 69.87 69.87 0.5K
14:57 69.93 69.93 69.93 69.93 1.0K
14:59 69.89 69.89 69.89 69.89 0.5K
15:01 70.20 70.20 70.20 70.19 1.4K
15:05 70.10 70.10 70.10 70.10 0.7K
15:07 70.10 70.10 70.10 70.10 0.7K
15:08 70.31 70.31 70.31 70.31 0.4K
15:10 70.29 70.29 70.29 70.29 0.3K
15:11 70.25 70.25 70.25 70.25 0.8K
15:12 70.28 70.29 70.28 70.29 1.2K
15:13 70.29 70.29 70.28 70.28 1.3K
15:15 70.30 70.30 70.30 70.30 0.2K
15:16 70.14 70.14 70.14 70.14 1.6K
15:17 69.97 69.97 69.97 69.97 0.6K
15:18 70.04 70.04 70.04 70.04 0.4K
15:20 70.04 70.04 70.04 70.04 0.2K
15:21 70.07 70.07 70.07 70.07 0.5K
15:23 70.08 70.08 70.08 70.08 1.0K
15:25 70.12 70.12 70.12 70.12 1.0K
15:26 70.14 70.14 70.10 70.10 1.0K
15:27 70.03 70.04 70.03 70.04 1.7K
15:30 69.95 69.95 69.87 69.86 3.4K
15:32 69.87 69.87 69.87 69.87 0.2K
15:33 69.86 69.86 69.76 69.76 0.7K
15:34 69.82 69.82 69.82 69.82 0.8K
15:36 69.76 69.83 69.76 69.78 1.2K
15:39 69.82 69.87 69.82 69.86 2.5K
15:41 69.93 70.00 69.93 70.00 1.2K
15:43 70.05 70.05 70.05 70.05 1.6K
15:45 70.01 70.07 70.01 70.05 2.7K
15:47 69.96 70.03 69.96 70.01 2.1K
15:50 70.02 70.02 69.76 69.76 2.7K
15:51 69.78 69.78 69.69 69.69 1.3K
15:52 69.82 69.87 69.79 69.85 2.6K
15:54 69.94 69.94 69.94 69.94 2.6K
15:56 70.08 70.33 70.08 70.22 6.7K
15:57 70.13 70.19 70.13 70.13 5.4K
15:58 70.12 70.21 70.12 70.21 7.1K
15:59 70.23 70.32 70.20 70.32 19.2K
16:00 70.27 70.27 70.19 70.19 143.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available