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
09:33 72.42 72.42 72.42 72.42 3.2K
09:42 71.91 71.91 71.91 71.91 1.2K
09:45 71.85 71.85 71.85 71.85 2.1K
09:48 71.75 71.94 71.75 71.94 0.4K
09:49 71.94 71.94 71.94 71.94 0.7K
09:58 71.48 71.62 71.46 71.61 1.5K
09:59 71.61 71.61 71.61 71.61 0.6K
10:00 71.82 71.88 71.82 71.88 1.7K
10:01 72.01 72.01 72.01 72.01 0.3K
10:02 72.01 72.01 71.88 71.88 1.0K
10:03 71.95 71.95 71.95 71.94 0.2K
10:04 71.86 71.86 71.86 71.86 2.3K
10:05 71.65 71.65 71.65 71.65 0.6K
10:06 71.51 71.55 71.51 71.55 1.9K
10:07 71.37 71.37 71.37 71.37 0.3K
10:08 71.27 71.27 71.27 71.27 0.4K
10:10 71.36 71.36 71.31 71.31 1.1K
10:13 71.20 71.34 71.20 71.34 1.2K
10:15 71.59 71.59 71.59 71.59 0.4K
10:18 71.41 71.41 71.41 71.41 1.3K
10:20 71.34 71.34 71.34 71.33 1.3K
10:21 71.23 71.23 71.23 71.23 1.1K
10:26 71.33 71.33 71.33 71.33 0.2K
10:29 71.35 71.35 71.35 71.35 0.3K
10:30 71.35 71.35 71.35 71.35 0.9K
10:32 71.45 71.45 71.45 71.44 0.2K
10:33 71.27 71.27 71.22 71.24 1.7K
10:34 71.23 71.23 71.23 71.22 0.5K
10:37 71.20 71.20 71.20 71.19 0.5K
10:40 71.19 71.19 71.02 71.03 0.9K
10:41 70.95 70.97 70.94 70.97 1.6K
10:42 70.99 70.99 70.89 70.89 1.1K
10:44 71.11 71.11 71.11 71.11 1.4K
10:46 71.02 71.02 71.02 71.02 0.4K
10:48 71.02 71.02 71.02 71.02 0.4K
10:49 70.92 70.92 70.92 70.92 1.6K
10:51 70.81 70.81 70.81 70.81 1.4K
10:52 70.95 70.98 70.95 70.97 2.0K
10:54 71.15 71.15 71.15 71.15 0.5K
10:56 70.91 70.91 70.91 70.91 1.3K
10:58 70.86 70.86 70.86 70.86 0.3K
11:00 70.70 70.70 70.70 70.69 0.3K
11:01 70.76 70.76 70.76 70.76 0.2K
11:02 70.63 70.63 70.63 70.63 0.5K
11:04 70.58 70.58 70.58 70.58 1.2K
11:05 70.70 70.70 70.70 70.70 2.4K
11:09 71.18 71.18 71.18 71.18 0.3K
11:10 70.99 70.99 70.99 70.99 0.4K
11:11 70.99 70.99 70.98 70.97 0.9K
11:13 70.99 70.99 70.99 70.99 0.1K
11:14 70.99 70.99 70.99 70.99 0.4K
11:16 71.01 71.18 71.01 71.18 0.5K
11:17 71.24 71.25 71.24 71.25 1.2K
11:18 71.25 71.33 71.25 71.33 0.9K
11:21 71.26 71.26 71.26 71.26 0.4K
11:22 71.23 71.26 71.09 71.08 1.7K
11:23 71.21 71.21 71.18 71.18 0.4K
11:24 71.18 71.18 71.11 71.11 5.6K
11:25 71.11 71.11 71.11 71.11 1.0K
11:29 71.04 71.04 71.04 71.04 1.0K
11:31 71.18 71.18 71.18 71.18 0.5K
11:35 71.09 71.09 71.09 71.09 0.1K
11:36 71.09 71.09 71.09 71.09 0.3K
11:37 71.08 71.08 71.08 71.08 0.7K
11:38 71.08 71.08 71.08 71.08 0.6K
11:40 71.32 71.32 71.32 71.32 1.0K
11:41 71.30 71.30 71.30 71.30 0.4K
11:44 71.31 71.37 71.31 71.33 1.2K
11:45 71.33 71.33 71.33 71.33 0.2K
11:46 71.24 71.24 71.22 71.22 0.9K
11:48 71.22 71.22 71.22 71.22 0.5K
11:51 71.15 71.15 71.15 71.15 0.9K
11:55 71.21 71.36 71.21 71.36 2.3K
11:56 71.38 71.38 71.38 71.38 0.1K
11:57 71.38 71.38 71.26 71.26 1.4K
12:02 71.29 71.29 71.29 71.29 0.4K
12:04 71.20 71.20 71.20 71.19 1.6K
12:05 71.16 71.16 71.16 71.16 0.8K
12:06 71.16 71.16 71.06 71.06 1.1K
12:10 71.04 71.04 71.04 71.04 1.3K
12:14 70.76 70.80 70.76 70.80 1.7K
12:18 70.76 70.76 70.75 70.76 1.8K
12:19 70.61 70.72 70.61 70.72 2.5K
12:26 70.75 70.75 70.75 70.75 1.0K
12:27 70.63 70.70 70.63 70.69 1.1K
12:29 70.75 70.75 70.75 70.75 0.6K
12:31 70.71 70.71 70.71 70.71 0.6K
12:32 70.75 70.75 70.75 70.75 1.1K
12:33 70.75 70.75 70.69 70.75 9.7K
12:34 70.89 70.99 70.89 70.94 1.8K
12:36 70.89 70.89 70.89 70.89 0.9K
12:37 70.96 70.96 70.93 70.93 0.5K
12:38 70.94 70.98 70.94 70.98 1.0K
12:41 70.88 70.88 70.88 70.88 1.0K
12:43 71.28 71.28 71.28 71.28 0.4K
12:44 70.96 70.96 70.96 70.96 0.9K
12:47 70.94 70.94 70.94 70.94 0.4K
12:49 70.86 70.86 70.83 70.83 0.5K
12:52 70.76 70.76 70.76 70.76 0.7K
12:55 70.57 70.57 70.57 70.57 1.9K
12:59 70.42 70.42 70.42 70.42 0.7K
13:02 70.58 70.58 70.48 70.48 1.6K
13:06 70.38 70.38 70.38 70.38 1.8K
13:11 70.38 70.38 70.38 70.38 0.2K
13:12 70.38 70.38 70.38 70.38 0.2K
13:13 70.30 70.30 70.30 70.30 0.5K
13:14 70.38 70.38 70.30 70.30 1.0K
13:16 70.26 70.26 70.18 70.18 1.9K
13:18 70.39 70.39 70.39 70.39 0.7K
13:20 70.16 70.16 70.16 70.16 1.2K
13:21 70.13 70.13 70.13 70.13 0.2K
13:23 69.99 69.99 69.97 69.97 2.3K
13:25 69.99 70.12 69.99 70.12 2.0K
13:28 69.93 69.93 69.93 69.93 0.9K
13:29 70.00 70.00 70.00 70.00 0.2K
13:30 70.00 70.00 69.87 69.87 7.0K
13:31 69.83 69.88 69.83 69.88 0.6K
13:33 69.80 69.80 69.80 69.80 0.9K
13:41 69.69 69.81 69.69 69.81 0.6K
13:42 69.61 69.77 69.61 69.77 1.1K
13:47 69.79 69.88 69.79 69.83 2.5K
13:50 69.78 69.78 69.78 69.78 0.4K
13:52 69.79 69.79 69.79 69.79 0.5K
13:53 69.78 69.78 69.78 69.78 0.6K
13:55 69.66 69.66 69.66 69.66 1.9K
13:56 69.63 69.63 69.63 69.63 0.5K
13:57 69.63 69.63 69.63 69.63 2.0K
13:58 69.67 69.71 69.63 69.63 5.6K
13:59 69.65 69.65 69.65 69.65 0.1K
14:00 69.66 69.66 69.66 69.66 1.6K
14:01 69.64 69.83 69.55 69.83 4.6K
14:02 69.85 69.85 69.83 69.83 7.2K
14:03 69.74 69.80 69.74 69.80 3.4K
14:04 69.80 69.83 69.80 69.83 1.4K
14:05 69.82 69.82 69.76 69.76 1.1K
14:06 69.76 69.76 69.76 69.76 0.6K
14:08 69.82 69.82 69.82 69.82 0.8K
14:09 69.75 69.75 69.70 69.70 0.8K
14:10 69.76 69.76 69.76 69.76 0.9K
14:13 69.80 69.80 69.80 69.80 0.4K
14:15 69.96 69.96 69.95 69.94 2.8K
14:16 70.01 70.01 70.00 70.00 1.2K
14:18 69.93 69.93 69.93 69.93 0.6K
14:19 70.06 70.06 70.06 70.06 0.7K
14:22 70.23 70.23 70.23 70.23 1.2K
14:25 70.35 70.35 70.35 70.35 2.3K
14:30 70.15 70.15 70.15 70.15 1.1K
14:31 70.15 70.15 70.15 70.15 0.4K
14:33 70.15 70.15 70.15 70.15 1.6K
14:39 70.39 70.39 70.39 70.39 0.6K
14:40 70.52 70.52 70.52 70.52 1.9K
14:44 70.67 70.67 70.67 70.67 1.3K
14:47 70.71 70.71 70.71 70.71 1.4K
14:50 70.70 70.78 70.70 70.78 0.4K
14:51 70.75 70.84 70.75 70.84 0.9K
14:52 70.90 71.01 70.90 71.01 0.4K
14:53 71.04 71.11 71.03 71.11 1.6K
14:54 71.21 71.21 71.19 71.19 1.8K
14:55 71.00 71.15 71.00 71.15 0.7K
14:56 71.22 71.22 71.20 71.20 0.9K
14:58 71.10 71.10 71.10 71.10 1.0K
14:59 71.11 71.11 71.11 71.11 0.4K
15:00 71.07 71.07 71.07 71.07 0.5K
15:01 71.07 71.07 71.07 71.07 0.9K
15:03 70.51 70.51 70.51 70.51 0.4K
15:04 70.51 70.51 70.51 70.51 0.4K
15:05 70.72 70.74 70.72 70.74 0.3K
15:06 70.74 70.74 70.74 70.74 0.9K
15:07 70.93 70.93 70.93 70.93 1.1K
15:08 70.70 70.70 70.70 70.70 1.1K
15:09 70.67 70.67 70.67 70.67 1.1K
15:13 70.52 70.52 70.52 70.52 0.6K
15:15 70.50 70.50 70.50 70.50 0.2K
15:16 70.53 70.53 70.53 70.53 1.0K
15:18 70.56 70.56 70.56 70.56 2.0K
15:20 70.53 70.56 70.52 70.54 5.9K
15:22 70.74 70.74 70.74 70.74 0.6K
15:23 70.69 70.69 70.69 70.69 0.6K
15:24 70.60 70.69 70.60 70.69 0.9K
15:25 70.63 70.63 70.63 70.63 0.5K
15:26 70.63 70.63 70.63 70.63 1.1K
15:29 70.73 70.73 70.73 70.73 1.5K
15:30 70.53 70.53 70.53 70.53 0.7K
15:31 70.54 70.54 70.54 70.54 0.8K
15:32 70.61 70.61 70.61 70.61 1.2K
15:34 70.53 70.53 70.53 70.53 3.0K
15:36 70.56 70.56 70.56 70.56 0.7K
15:37 70.56 70.58 70.56 70.58 0.8K
15:38 70.58 70.67 70.58 70.67 1.7K
15:39 70.80 70.80 70.80 70.80 0.5K
15:40 70.68 70.68 70.68 70.68 0.6K
15:41 70.58 70.58 70.52 70.58 1.8K
15:42 70.57 70.57 70.57 70.57 1.4K
15:44 70.61 70.69 70.61 70.68 1.8K
15:45 70.69 70.69 70.63 70.63 1.2K
15:46 70.61 70.61 70.60 70.60 0.9K
15:47 70.64 70.64 70.64 70.64 0.4K
15:48 70.60 70.72 70.60 70.72 1.8K
15:49 70.67 70.67 70.67 70.67 0.8K
15:50 70.67 70.67 70.53 70.53 3.6K
15:52 70.36 70.36 70.29 70.29 1.7K
15:53 70.28 70.36 70.27 70.27 2.4K
15:54 70.35 70.47 70.35 70.47 2.9K
15:55 70.38 70.38 70.38 70.38 0.3K
15:56 70.35 70.36 70.28 70.28 3.5K
15:57 70.25 70.32 70.25 70.32 3.8K
15:58 70.32 70.45 70.32 70.40 7.4K
15:59 70.28 70.36 70.26 70.36 8.8K
16:00 70.32 70.33 70.32 70.33 266.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available