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 70.29 70.29 70.29 70.29 4.4K
09:34 70.97 71.11 70.97 71.11 0.9K
09:36 71.47 71.69 71.47 71.69 1.8K
09:38 72.15 72.15 72.15 72.15 2.0K
09:46 71.44 71.44 71.44 71.44 0.5K
09:47 71.44 71.44 71.44 71.44 0.4K
09:48 71.22 71.55 71.22 71.55 1.0K
09:49 71.82 71.82 71.82 71.82 0.8K
09:50 71.82 71.82 71.82 71.82 0.8K
09:56 71.87 71.87 71.87 71.87 0.8K
09:58 71.52 71.81 71.52 71.81 1.2K
10:00 71.84 71.89 71.84 71.89 3.2K
10:01 71.74 71.74 71.74 71.74 1.1K
10:02 71.66 71.66 71.66 71.66 0.7K
10:03 71.49 71.49 71.49 71.49 0.4K
10:04 71.38 71.38 71.38 71.38 3.1K
10:08 71.66 71.66 71.66 71.66 0.4K
10:10 71.85 72.04 71.85 72.04 0.6K
10:11 71.90 71.90 71.90 71.90 0.4K
10:12 71.78 71.78 71.78 71.78 0.4K
10:14 72.11 72.11 72.11 72.11 0.1K
10:15 71.88 71.88 71.88 71.88 1.1K
10:18 71.86 71.86 71.86 71.86 4.0K
10:19 71.76 71.76 71.76 71.76 1.5K
10:21 71.88 71.88 71.88 71.88 0.1K
10:22 71.98 71.98 71.75 71.75 1.5K
10:24 71.75 71.75 71.75 71.75 0.8K
10:25 71.65 71.65 71.65 71.65 2.4K
10:29 71.79 71.79 71.79 71.79 0.4K
10:30 71.79 71.79 71.76 71.76 1.0K
10:31 71.76 71.76 71.76 71.76 0.6K
10:35 71.76 71.82 71.76 71.82 2.3K
10:37 71.82 71.85 71.82 71.85 3.2K
10:38 71.98 71.98 71.91 71.91 2.0K
10:39 71.82 71.82 71.82 71.82 1.4K
10:40 71.67 71.67 71.67 71.67 0.6K
10:44 71.58 71.58 71.58 71.58 1.2K
10:50 71.62 71.62 71.55 71.55 0.4K
10:52 71.54 71.54 71.54 71.54 1.4K
10:53 71.54 71.54 71.52 71.52 8.9K
10:54 71.43 71.43 71.33 71.33 0.4K
10:55 71.44 71.44 71.44 71.44 1.1K
10:56 71.39 71.39 71.39 71.39 0.9K
10:57 71.50 71.50 71.50 71.50 0.8K
10:58 71.51 71.51 71.51 71.51 0.8K
10:59 71.53 71.53 71.53 71.53 0.6K
11:04 71.60 71.60 71.60 71.60 0.6K
11:05 71.50 71.50 71.50 71.50 0.5K
11:08 71.57 71.57 71.53 71.57 1.4K
11:09 71.59 71.59 71.56 71.56 1.0K
11:10 71.59 71.59 71.59 71.59 1.1K
11:15 71.54 71.54 71.54 71.54 0.6K
11:18 71.61 71.61 71.61 71.61 1.0K
11:22 71.52 71.52 71.52 71.52 1.0K
11:23 71.43 71.43 71.41 71.41 1.8K
11:27 71.37 71.47 71.37 71.40 3.5K
11:28 71.43 71.43 71.40 71.40 2.2K
11:29 71.44 71.44 71.44 71.44 4.4K
11:30 71.83 71.83 71.83 71.83 1.4K
11:31 71.71 71.71 71.71 71.71 0.4K
11:33 71.51 71.51 71.51 71.51 2.2K
11:39 71.41 71.41 71.41 71.41 0.3K
11:41 71.39 71.39 71.39 71.39 0.6K
11:44 71.35 71.35 71.35 71.35 0.7K
11:47 71.27 71.27 71.27 71.27 1.9K
11:51 71.14 71.14 71.14 71.14 0.5K
11:52 71.01 71.03 71.01 71.03 0.2K
11:53 71.01 71.01 71.01 71.01 0.5K
11:54 70.96 70.96 70.89 70.89 0.8K
11:55 70.80 70.80 70.80 70.80 3.0K
11:56 70.98 71.06 70.98 71.06 1.3K
11:59 70.98 70.98 70.98 70.98 1.1K
12:02 71.01 71.01 71.01 71.01 1.6K
12:06 71.01 71.01 71.01 71.01 0.4K
12:07 70.98 70.98 70.98 70.98 0.3K
12:09 70.98 71.04 70.95 70.95 13.7K
12:11 70.91 70.91 70.90 70.90 0.7K
12:14 70.91 70.91 70.83 70.83 5.3K
12:18 70.84 70.84 70.84 70.84 0.8K
12:19 70.84 70.84 70.84 70.84 0.1K
12:20 70.84 70.91 70.84 70.91 1.2K
12:21 70.92 70.92 70.92 70.92 0.4K
12:22 71.00 71.00 70.98 70.98 1.4K
12:24 71.04 71.04 71.04 71.04 0.5K
12:25 70.89 71.00 70.89 71.00 2.8K
12:26 71.04 71.04 71.01 71.01 0.6K
12:27 70.88 70.89 70.88 70.89 1.5K
12:30 70.87 70.95 70.87 70.95 1.1K
12:31 70.99 70.99 70.91 70.91 1.0K
12:32 70.92 70.92 70.92 70.92 0.4K
12:34 70.79 70.96 70.79 70.96 2.2K
12:40 70.79 70.79 70.78 70.78 0.6K
12:41 70.83 70.88 70.83 70.88 0.7K
12:42 70.91 70.91 70.91 70.91 2.3K
12:47 70.77 70.77 70.77 70.77 0.9K
12:53 70.71 70.71 70.71 70.71 0.9K
12:55 70.71 70.71 70.71 70.71 0.5K
12:57 70.78 70.78 70.78 70.78 0.3K
12:58 70.79 70.83 70.79 70.83 3.1K
12:59 70.86 70.91 70.86 70.91 1.3K
13:00 70.81 70.81 70.72 70.80 1.2K
13:02 70.77 70.77 70.77 70.77 0.4K
13:04 70.72 70.72 70.72 70.72 0.2K
13:05 70.72 70.72 70.72 70.72 1.2K
13:06 70.77 70.77 70.69 70.69 1.9K
13:07 70.73 70.73 70.73 70.73 0.3K
13:10 70.70 70.70 70.70 70.69 0.6K
13:11 70.70 70.82 70.70 70.82 2.5K
13:13 70.93 70.99 70.93 70.99 2.7K
13:14 71.00 71.00 71.00 71.00 0.3K
13:15 71.00 71.00 71.00 71.00 0.6K
13:16 71.02 71.10 71.02 71.10 1.8K
13:17 71.02 71.06 71.02 71.06 1.7K
13:18 71.17 71.17 71.17 71.17 0.4K
13:20 71.04 71.04 70.94 70.94 1.1K
13:21 71.03 71.03 71.03 71.03 0.2K
13:22 71.05 71.07 71.05 71.07 1.1K
13:23 71.12 71.12 71.12 71.12 0.6K
13:24 71.17 71.17 71.17 71.17 0.4K
13:25 71.22 71.22 71.22 71.22 1.4K
13:33 71.10 71.10 71.10 71.10 1.0K
13:38 71.06 71.15 71.06 71.15 1.4K
13:39 71.11 71.11 71.11 71.11 2.1K
13:45 71.14 71.14 71.14 71.14 0.6K
13:56 71.27 71.36 71.27 71.36 1.9K
13:57 71.29 71.29 71.29 71.29 1.1K
13:58 71.31 71.31 71.31 71.31 0.3K
13:59 71.28 71.28 71.28 71.28 0.4K
14:00 71.28 71.30 71.28 71.30 0.5K
14:01 71.36 71.38 71.36 71.38 1.5K
14:05 71.36 71.36 71.36 71.36 0.9K
14:10 71.40 71.40 71.40 71.40 0.2K
14:12 71.44 71.44 71.44 71.44 2.5K
14:19 71.40 71.40 71.36 71.36 0.7K
14:20 71.33 71.40 71.33 71.40 1.8K
14:23 71.39 71.39 71.39 71.39 1.3K
14:24 71.54 71.54 71.50 71.50 0.9K
14:25 71.47 71.47 71.47 71.47 0.4K
14:26 71.41 71.41 71.41 71.41 0.6K
14:30 71.30 71.49 71.30 71.49 3.5K
14:32 71.44 71.44 71.42 71.42 1.1K
14:33 71.44 71.44 71.44 71.44 0.8K
14:36 71.54 71.54 71.54 71.54 1.2K
14:38 71.50 71.50 71.50 71.50 0.9K
14:39 71.56 71.56 71.56 71.56 0.5K
14:40 71.49 71.49 71.49 71.49 0.3K
14:41 71.54 71.54 71.54 71.54 0.7K
14:44 71.77 71.77 71.77 71.77 0.4K
14:46 71.78 71.78 71.70 71.70 0.6K
14:47 71.73 71.73 71.73 71.73 0.3K
14:48 71.74 72.03 71.74 72.03 2.1K
14:49 72.04 72.04 72.04 72.04 0.7K
14:50 72.09 72.16 72.07 72.16 1.8K
14:51 72.31 72.33 72.31 72.33 0.7K
14:52 72.39 72.39 72.39 72.39 0.2K
14:53 72.49 72.49 72.32 72.32 3.8K
14:55 72.35 72.35 72.35 72.35 0.3K
14:56 72.27 72.27 72.27 72.27 0.6K
14:58 72.11 72.11 72.11 72.11 0.8K
14:59 72.05 72.11 72.05 72.11 2.2K
15:01 72.25 72.25 72.25 72.25 0.4K
15:02 72.26 72.26 72.26 72.26 0.7K
15:04 72.31 72.31 72.29 72.29 1.1K
15:05 72.34 72.34 72.34 72.33 0.7K
15:07 72.38 72.38 72.38 72.38 1.0K
15:09 72.45 72.45 72.45 72.45 1.8K
15:14 72.54 72.54 72.54 72.54 0.7K
15:15 72.56 72.56 72.56 72.56 2.5K
15:19 72.55 72.55 72.55 72.55 0.1K
15:20 72.60 72.60 72.56 72.56 1.1K
15:23 72.36 72.36 72.36 72.36 0.8K
15:24 72.34 72.34 72.34 72.33 0.9K
15:25 72.47 72.67 72.47 72.67 3.2K
15:28 72.55 72.55 72.55 72.55 0.7K
15:31 72.63 72.69 72.63 72.69 2.0K
15:32 72.72 72.72 72.72 72.72 0.8K
15:33 72.74 72.74 72.73 72.72 0.2K
15:34 72.72 72.72 72.72 72.72 0.6K
15:35 72.74 72.74 72.74 72.74 0.6K
15:36 72.72 72.72 72.70 72.69 1.9K
15:37 72.52 72.52 72.52 72.52 1.0K
15:38 72.45 72.45 72.45 72.45 0.4K
15:39 72.35 72.43 72.35 72.43 1.4K
15:40 72.46 72.46 72.39 72.39 1.0K
15:41 72.27 72.27 72.27 72.27 0.3K
15:42 72.30 72.30 72.16 72.16 2.8K
15:44 72.14 72.21 72.14 72.21 1.8K
15:45 72.26 72.26 72.26 72.26 1.9K
15:46 72.35 72.44 72.35 72.44 1.7K
15:48 72.36 72.36 72.36 72.36 0.8K
15:49 72.36 72.42 72.35 72.42 2.1K
15:50 72.60 72.60 72.47 72.47 6.1K
15:53 72.46 72.47 72.43 72.45 2.6K
15:55 72.61 72.61 72.52 72.52 4.9K
15:56 72.57 72.57 72.45 72.45 4.5K
15:57 72.46 72.46 72.41 72.42 3.1K
15:58 72.42 72.54 72.42 72.54 4.8K
15:59 72.53 72.53 72.35 72.35 11.7K
16:00 72.35 72.35 72.34 72.34 54.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available