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 70.50 70.50 70.28 70.28 6.5K
09:34 69.93 70.10 69.93 70.10 1.1K
09:35 69.53 69.53 69.53 69.53 0.1K
09:36 69.63 69.63 69.63 69.63 0.1K
09:38 69.63 69.63 69.63 69.63 0.2K
09:39 69.63 69.63 69.63 69.63 1.3K
09:44 69.61 69.81 69.61 69.81 0.3K
09:45 69.30 69.81 69.30 69.81 0.3K
09:46 69.35 69.35 69.35 69.35 0.2K
09:47 69.35 69.35 69.35 69.35 0.3K
09:50 69.52 69.52 69.46 69.46 0.6K
09:52 69.56 69.56 69.56 69.56 0.6K
09:56 69.36 69.36 69.36 69.36 1.0K
09:58 69.43 69.43 69.43 69.43 0.5K
10:00 69.13 69.13 69.13 69.13 1.2K
10:01 69.58 69.64 69.58 69.64 0.4K
10:04 69.52 69.52 69.52 69.52 0.3K
10:05 69.52 69.52 69.52 69.52 0.1K
10:07 69.13 69.13 69.13 69.13 2.0K
10:10 68.76 69.17 68.76 69.17 1.4K
10:19 68.88 68.88 68.88 68.88 1.1K
10:23 68.84 68.84 68.84 68.84 1.0K
10:24 68.84 68.84 68.84 68.84 0.4K
10:25 68.79 68.79 68.77 68.77 1.4K
10:29 68.90 68.90 68.90 68.90 0.4K
10:30 68.76 68.90 68.76 68.90 1.2K
10:33 68.73 68.73 68.73 68.73 0.4K
10:35 68.68 68.68 68.68 68.68 0.5K
10:36 68.44 68.44 68.43 68.43 1.5K
10:37 68.32 68.36 68.32 68.32 2.2K
10:41 68.04 68.04 67.87 67.87 0.4K
10:42 68.24 68.24 68.24 68.24 1.3K
10:44 67.93 67.96 67.93 67.96 0.5K
10:46 67.88 67.88 67.88 67.88 1.1K
10:47 67.78 67.78 67.78 67.78 0.3K
10:49 67.86 67.86 67.86 67.86 0.3K
10:51 67.84 67.88 67.84 67.88 0.3K
10:53 67.95 67.95 67.88 67.88 0.5K
10:56 67.80 67.87 67.80 67.86 0.7K
10:58 67.84 67.84 67.84 67.84 0.5K
10:59 67.84 67.84 67.84 67.84 0.3K
11:00 67.81 67.81 67.81 67.81 0.3K
11:01 67.83 67.83 67.83 67.83 0.6K
11:04 67.84 67.91 67.84 67.91 13.7K
11:06 68.22 68.22 68.22 68.22 0.2K
11:07 68.23 68.23 68.23 68.22 0.2K
11:08 68.24 68.24 68.11 68.11 1.2K
11:09 68.06 68.22 68.06 68.22 1.7K
11:11 68.24 68.24 68.15 68.15 0.9K
11:12 68.07 68.07 68.06 68.06 0.9K
11:13 68.08 68.08 68.02 68.02 3.4K
11:15 68.06 68.06 68.06 68.06 1.2K
11:17 68.02 68.12 68.02 68.12 1.1K
11:18 68.09 68.09 68.09 68.08 2.9K
11:23 68.22 68.48 68.22 68.47 6.7K
11:25 68.49 68.49 68.49 68.49 0.6K
11:27 68.79 68.79 68.79 68.79 0.2K
11:28 68.66 68.66 68.66 68.66 1.2K
11:30 68.66 68.66 68.66 68.66 0.3K
11:31 68.66 68.66 68.66 68.66 0.5K
11:32 68.59 68.59 68.59 68.59 0.4K
11:35 68.67 68.67 68.67 68.67 0.2K
11:39 68.68 68.68 68.68 68.68 0.4K
11:43 68.68 68.68 68.68 68.68 0.6K
11:46 68.64 68.64 68.64 68.64 0.2K
11:47 68.67 68.67 68.67 68.67 4.1K
11:48 68.72 68.72 68.72 68.72 0.3K
11:49 68.65 68.67 68.65 68.66 4.7K
11:50 68.66 68.66 68.66 68.66 0.5K
11:52 68.71 68.71 68.71 68.71 0.4K
11:53 68.67 68.67 68.64 68.64 1.3K
11:54 68.63 68.63 68.63 68.63 0.8K
11:56 68.52 68.52 68.51 68.51 0.8K
11:58 68.54 68.62 68.54 68.62 1.4K
11:59 68.86 69.01 68.86 69.01 1.8K
12:07 68.71 68.71 68.71 68.71 1.2K
12:08 68.82 68.82 68.82 68.82 0.3K
12:09 68.91 68.91 68.91 68.91 0.4K
12:11 68.89 68.89 68.89 68.89 0.3K
12:13 68.85 68.85 68.85 68.85 0.6K
12:18 68.84 68.84 68.84 68.84 0.6K
12:21 68.90 68.90 68.90 68.90 0.1K
12:22 68.81 68.81 68.81 68.81 0.4K
12:26 68.91 68.91 68.91 68.91 0.8K
12:28 69.05 69.18 69.05 69.18 0.9K
12:29 69.20 69.20 69.20 69.19 0.6K
12:33 69.31 69.31 69.31 69.31 0.6K
12:34 69.51 69.51 69.51 69.51 0.2K
12:35 69.29 69.29 69.29 69.29 0.7K
12:38 69.39 69.39 69.17 69.17 1.6K
12:40 69.22 69.22 69.22 69.22 0.8K
12:41 69.12 69.12 69.12 69.12 0.7K
12:43 69.03 69.03 69.03 69.03 0.2K
12:44 69.01 69.01 69.01 69.01 0.6K
12:45 69.04 69.04 69.04 69.04 0.4K
12:49 69.13 69.13 69.07 69.07 2.7K
13:03 69.09 69.09 69.09 69.09 1.4K
13:06 69.14 69.14 69.14 69.14 0.3K
13:10 69.10 69.10 69.10 69.10 0.5K
13:11 69.10 69.22 69.10 69.22 1.4K
13:12 69.20 69.20 69.20 69.20 0.4K
13:13 69.20 69.20 69.20 69.20 0.4K
13:19 69.18 69.28 69.18 69.28 1.9K
13:28 69.37 69.37 69.37 69.37 0.5K
13:31 69.50 69.50 69.50 69.50 0.2K
13:32 69.40 69.40 69.40 69.40 0.3K
13:36 69.44 69.44 69.43 69.43 1.2K
13:39 69.47 69.48 69.47 69.48 1.1K
13:40 69.36 69.36 69.36 69.36 0.4K
13:43 69.35 69.35 69.35 69.35 2.7K
13:46 69.38 69.38 69.38 69.38 1.1K
13:54 69.14 69.14 69.14 69.14 0.1K
13:55 69.14 69.15 69.14 69.15 0.4K
13:56 69.16 69.16 69.16 69.16 0.3K
14:00 69.03 69.03 69.01 69.01 0.6K
14:01 69.09 69.09 69.09 69.09 1.7K
14:05 69.05 69.05 69.05 69.05 0.4K
14:06 68.96 68.96 68.95 68.96 0.5K
14:07 68.96 69.04 68.96 69.04 0.7K
14:08 69.13 69.13 69.13 69.13 0.9K
14:10 69.24 69.24 69.24 69.24 0.5K
14:14 69.45 69.45 69.45 69.45 0.1K
14:15 69.36 69.43 69.36 69.43 0.6K
14:19 69.36 69.36 69.36 69.36 0.4K
14:20 69.41 69.41 69.34 69.33 1.3K
14:28 69.52 69.52 69.52 69.52 0.2K
14:29 69.44 69.44 69.44 69.44 0.3K
14:31 69.45 69.45 69.45 69.45 1.9K
14:38 69.41 69.47 69.41 69.47 2.1K
14:41 69.51 69.51 69.51 69.51 0.4K
14:44 69.47 69.47 69.47 69.47 0.8K
14:47 69.54 69.54 69.52 69.52 1.3K
14:49 69.63 69.63 69.63 69.63 2.2K
14:53 69.59 69.59 69.59 69.59 0.4K
14:55 69.52 69.52 69.52 69.52 2.3K
14:56 69.60 69.62 69.60 69.62 2.1K
14:59 69.63 69.63 69.56 69.56 0.8K
15:00 69.58 69.58 69.58 69.58 0.3K
15:01 69.52 69.52 69.41 69.41 2.6K
15:03 69.56 69.56 69.56 69.56 0.6K
15:08 69.60 69.61 69.60 69.61 1.7K
15:14 69.54 69.54 69.52 69.52 0.7K
15:15 69.52 69.52 69.52 69.52 1.1K
15:17 69.53 69.53 69.53 69.53 0.7K
15:20 69.51 69.57 69.51 69.57 0.8K
15:22 69.51 69.51 69.44 69.44 1.4K
15:23 69.37 69.37 69.37 69.37 0.2K
15:25 69.41 69.41 69.41 69.41 0.5K
15:28 69.40 69.40 69.40 69.40 1.0K
15:29 69.37 69.37 69.37 69.37 0.6K
15:30 69.34 69.34 69.34 69.34 0.3K
15:31 69.32 69.32 69.23 69.23 2.4K
15:33 69.01 69.01 69.01 69.01 1.5K
15:36 68.65 68.66 68.63 68.65 4.0K
15:37 68.66 68.74 68.66 68.74 2.4K
15:38 68.73 68.82 68.73 68.81 1.7K
15:39 68.71 68.71 68.71 68.71 0.4K
15:40 68.79 68.86 68.79 68.86 2.4K
15:41 68.76 68.76 68.75 68.75 0.3K
15:42 68.81 68.81 68.81 68.81 0.7K
15:43 68.87 68.87 68.83 68.83 1.4K
15:44 68.91 68.91 68.91 68.91 1.9K
15:45 68.99 68.99 68.94 68.94 2.2K
15:46 68.84 68.84 68.84 68.84 0.7K
15:47 68.78 68.78 68.66 68.66 0.7K
15:48 68.78 68.78 68.78 68.78 0.8K
15:49 68.78 68.92 68.78 68.92 3.3K
15:50 68.89 68.89 68.61 68.61 1.9K
15:51 68.72 68.72 68.62 68.62 1.6K
15:53 68.64 68.64 68.52 68.57 2.7K
15:54 68.57 68.57 68.56 68.56 3.1K
15:55 68.61 68.68 68.60 68.68 3.9K
15:56 68.46 68.48 68.41 68.44 4.1K
15:57 68.44 68.47 68.44 68.47 5.1K
15:58 68.46 68.46 68.44 68.44 6.6K
15:59 68.42 68.42 68.32 68.34 14.9K
16:00 68.34 68.34 68.33 68.33 154.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available