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
09:35 68.61 68.61 68.61 68.61 1.2K
09:36 68.62 68.62 68.62 68.62 0.6K
09:37 67.88 67.88 67.88 67.88 2.1K
09:38 68.22 68.22 68.22 68.22 0.8K
09:42 68.34 68.34 68.34 68.34 0.6K
09:43 68.31 68.31 68.31 68.31 1.7K
09:44 68.45 68.45 68.45 68.44 0.8K
09:48 68.19 68.19 68.19 68.19 0.2K
09:49 68.18 68.18 68.18 68.18 0.9K
09:50 68.05 68.05 68.05 68.05 0.7K
09:52 68.06 68.06 68.06 68.06 0.7K
09:58 67.64 67.64 67.64 67.64 0.8K
10:05 68.05 68.05 68.05 68.05 0.6K
10:08 68.04 68.04 68.04 68.04 0.3K
10:09 68.04 68.30 68.04 68.30 5.2K
10:10 68.36 68.36 68.36 68.36 0.4K
10:12 68.43 68.55 68.43 68.55 2.4K
10:13 68.70 68.70 68.70 68.70 0.5K
10:15 68.73 68.73 68.73 68.72 2.8K
10:17 68.60 68.69 68.60 68.66 2.5K
10:18 68.82 68.82 68.64 68.64 1.1K
10:19 68.68 68.83 68.68 68.68 1.2K
10:21 68.68 68.68 68.68 68.68 0.5K
10:22 68.51 68.68 68.51 68.67 6.7K
10:23 68.67 68.67 68.55 68.64 2.9K
10:24 68.42 68.53 68.42 68.51 0.7K
10:25 68.51 68.52 68.51 68.52 2.0K
10:26 68.51 68.65 68.51 68.65 4.0K
10:27 68.53 68.60 68.53 68.60 5.2K
10:32 68.56 68.56 68.56 68.56 0.8K
10:34 68.55 68.55 68.55 68.55 0.1K
10:35 68.41 68.41 68.41 68.41 3.6K
10:36 68.32 68.32 68.32 68.32 0.6K
10:38 68.23 68.23 68.23 68.23 0.1K
10:39 68.23 68.23 68.21 68.21 2.0K
10:48 68.21 68.21 68.21 68.21 0.2K
10:49 68.14 68.14 68.14 68.14 0.8K
10:51 68.19 68.19 68.19 68.19 0.3K
10:52 68.16 68.16 68.07 68.15 1.0K
10:53 68.15 68.15 68.12 68.11 1.3K
10:54 68.08 68.08 68.08 68.08 1.7K
10:55 68.04 68.05 68.04 68.05 0.8K
10:56 67.93 67.99 67.93 67.99 0.7K
10:57 68.04 68.06 68.04 68.06 0.5K
10:58 68.09 68.09 68.09 68.09 1.4K
11:00 68.13 68.18 68.13 68.18 1.8K
11:07 68.13 68.13 68.13 68.13 0.3K
11:08 68.21 68.21 68.05 68.10 1.6K
11:10 68.11 68.11 68.11 68.11 1.9K
11:11 68.11 68.11 68.11 68.11 1.1K
11:12 67.95 67.95 67.95 67.95 0.4K
11:13 68.07 68.07 67.91 67.96 2.1K
11:17 67.93 67.93 67.93 67.93 0.1K
11:18 67.98 67.98 67.98 67.98 0.3K
11:19 67.91 67.91 67.91 67.91 0.4K
11:20 67.86 67.86 67.86 67.86 0.3K
11:21 67.78 67.78 67.78 67.78 2.4K
11:28 67.77 67.77 67.77 67.77 0.5K
11:31 67.77 67.77 67.77 67.77 0.3K
11:33 67.86 67.86 67.86 67.86 0.8K
11:36 67.80 67.80 67.80 67.80 0.8K
11:37 67.68 67.68 67.68 67.68 1.1K
11:42 67.71 67.71 67.71 67.71 0.1K
11:43 67.77 67.77 67.77 67.77 0.7K
11:45 67.57 67.57 67.57 67.57 0.6K
11:46 67.58 67.58 67.33 67.33 1.2K
11:54 67.68 67.68 67.68 67.68 0.4K
11:56 67.49 67.49 67.49 67.49 2.3K
12:00 67.47 67.47 67.47 67.47 0.4K
12:02 67.49 67.60 67.49 67.60 0.5K
12:03 67.61 67.61 67.61 67.61 0.5K
12:04 67.76 67.76 67.64 67.64 2.4K
12:05 67.63 67.68 67.63 67.68 0.6K
12:07 67.68 67.75 67.68 67.75 0.7K
12:11 67.64 67.64 67.64 67.64 0.2K
12:12 67.78 67.78 67.78 67.78 0.7K
12:15 67.55 67.56 67.55 67.56 0.9K
12:16 67.42 67.42 67.42 67.42 0.9K
12:20 67.64 67.74 67.64 67.68 0.6K
12:21 67.68 67.68 67.68 67.68 0.6K
12:23 67.58 67.58 67.58 67.58 0.6K
12:26 67.36 67.46 67.36 67.46 0.6K
12:27 67.38 67.38 67.38 67.38 0.5K
12:28 67.35 67.35 67.35 67.35 0.7K
12:33 67.54 67.57 67.42 67.57 1.0K
12:34 67.49 67.49 67.49 67.49 0.5K
12:39 67.61 67.61 67.51 67.51 1.1K
12:42 67.51 67.51 67.51 67.51 0.6K
12:43 67.51 67.51 67.51 67.51 0.3K
12:44 67.39 67.39 67.37 67.37 1.3K
12:45 67.38 67.38 67.34 67.34 2.0K
12:46 67.28 67.28 67.28 67.28 1.2K
12:48 67.20 67.23 67.20 67.23 1.5K
12:50 67.34 67.34 67.34 67.34 1.3K
13:02 67.34 67.34 67.34 67.33 0.8K
13:08 67.15 67.15 67.15 67.15 1.8K
13:12 66.98 66.98 66.98 66.98 0.3K
13:14 66.97 66.97 66.87 66.87 0.7K
13:16 66.95 66.95 66.95 66.95 0.4K
13:17 66.81 66.81 66.81 66.81 0.5K
13:21 66.73 66.83 66.73 66.83 1.1K
13:22 66.83 66.83 66.83 66.83 0.3K
13:23 66.83 66.83 66.83 66.83 0.6K
13:25 66.87 66.87 66.85 66.87 1.6K
13:28 66.79 66.87 66.79 66.86 0.3K
13:29 66.87 66.87 66.87 66.87 1.0K
13:31 66.88 66.88 66.88 66.88 0.5K
13:32 66.87 66.87 66.87 66.87 2.4K
13:33 66.95 66.95 66.87 66.87 0.5K
13:36 66.87 66.87 66.87 66.86 0.2K
13:37 66.81 66.81 66.81 66.81 4.8K
13:38 66.81 66.81 66.81 66.81 0.5K
13:39 66.81 66.81 66.81 66.81 1.8K
13:40 66.81 66.91 66.81 66.91 6.1K
13:41 66.86 66.86 66.86 66.86 0.4K
13:42 66.87 66.87 66.87 66.87 0.1K
13:43 66.87 66.87 66.85 66.85 3.9K
13:46 66.85 67.00 66.85 67.00 1.8K
13:47 66.94 66.94 66.94 66.94 0.4K
13:48 66.77 66.77 66.77 66.77 8.6K
13:52 66.78 66.78 66.78 66.78 0.1K
13:53 66.77 66.77 66.75 66.77 0.6K
13:54 66.71 66.71 66.71 66.71 0.3K
13:55 66.77 66.77 66.77 66.77 1.4K
13:56 66.75 66.75 66.75 66.75 0.2K
13:57 66.76 66.76 66.76 66.76 1.2K
14:01 66.76 66.76 66.76 66.76 0.7K
14:02 66.76 66.76 66.76 66.76 0.8K
14:08 66.85 66.85 66.85 66.85 0.7K
14:10 66.94 66.94 66.94 66.94 0.3K
14:11 67.09 67.09 67.09 67.09 0.1K
14:12 66.93 67.27 66.93 67.27 2.1K
14:13 67.28 67.28 67.28 67.28 0.2K
14:15 67.17 67.17 67.17 67.17 0.1K
14:16 67.17 67.17 67.17 67.17 0.3K
14:17 67.04 67.04 67.04 67.04 1.1K
14:18 67.04 67.04 67.04 67.04 0.4K
14:20 67.00 67.00 67.00 67.00 0.2K
14:22 66.89 67.07 66.89 67.07 0.5K
14:23 66.95 66.95 66.95 66.95 0.5K
14:24 66.94 66.94 66.94 66.94 2.0K
14:31 67.03 67.03 67.03 67.03 1.2K
14:33 67.05 67.05 67.05 67.05 0.1K
14:35 67.03 67.03 67.03 67.03 0.2K
14:37 67.17 67.17 67.17 67.17 1.1K
14:44 67.39 67.42 67.39 67.42 1.5K
14:47 67.46 67.46 67.40 67.46 1.4K
14:48 67.56 67.56 67.50 67.50 1.6K
14:52 67.47 67.47 67.47 67.47 1.5K
14:53 67.47 67.47 67.47 67.47 0.8K
14:54 67.44 67.44 67.44 67.44 1.9K
14:55 67.43 67.43 67.43 67.43 0.2K
14:56 67.36 67.36 67.36 67.36 0.3K
14:57 67.43 67.43 67.41 67.41 0.9K
14:58 67.39 67.41 67.39 67.41 1.2K
14:59 67.41 67.41 67.41 67.41 0.1K
15:00 67.47 67.47 67.47 67.47 0.5K
15:01 67.52 67.52 67.52 67.52 1.1K
15:02 67.57 67.57 67.57 67.57 0.2K
15:03 67.50 67.50 67.50 67.50 1.3K
15:04 67.40 67.40 67.38 67.38 1.4K
15:05 67.47 67.47 67.43 67.43 0.6K
15:06 67.38 67.38 67.38 67.38 0.8K
15:07 67.36 67.36 67.33 67.33 1.0K
15:08 67.29 67.31 67.29 67.31 1.2K
15:09 67.28 67.30 67.28 67.28 0.9K
15:10 67.24 67.24 67.24 67.24 1.2K
15:11 67.17 67.17 67.17 67.17 0.6K
15:12 67.22 67.22 67.22 67.22 1.9K
15:15 67.41 67.41 67.41 67.41 0.2K
15:16 67.41 67.41 67.37 67.37 3.2K
15:17 67.39 67.39 67.39 67.39 0.9K
15:18 67.32 67.35 67.25 67.25 1.2K
15:20 67.25 67.25 67.25 67.25 0.5K
15:22 67.16 67.20 67.15 67.20 2.5K
15:23 67.22 67.28 67.22 67.28 0.6K
15:24 67.20 67.20 67.20 67.19 1.2K
15:25 67.20 67.20 67.20 67.19 0.3K
15:26 67.20 67.20 67.12 67.18 2.5K
15:27 67.14 67.14 67.14 67.14 1.7K
15:28 67.11 67.13 67.09 67.09 3.9K
15:29 67.16 67.17 67.16 67.17 2.6K
15:31 67.27 67.41 67.27 67.35 3.3K
15:32 67.27 67.27 67.27 67.27 1.4K
15:33 67.30 67.36 67.30 67.36 1.3K
15:34 67.33 67.33 67.33 67.33 0.1K
15:35 67.33 67.34 67.23 67.23 5.9K
15:36 67.15 67.15 67.15 67.15 0.6K
15:39 67.15 67.19 67.15 67.19 0.5K
15:40 67.13 67.21 67.13 67.21 1.5K
15:41 67.22 67.27 67.15 67.15 2.5K
15:42 67.27 67.27 67.24 67.24 1.4K
15:43 67.26 67.33 67.24 67.33 4.2K
15:44 67.42 67.46 67.42 67.46 1.3K
15:45 67.46 67.48 67.41 67.41 5.2K
15:46 67.40 67.47 67.40 67.47 1.9K
15:47 67.56 67.56 67.54 67.54 1.9K
15:48 67.54 67.54 67.54 67.54 1.2K
15:49 67.61 67.61 67.48 67.48 2.0K
15:50 67.52 67.52 67.42 67.42 6.6K
15:51 67.39 67.45 67.39 67.45 3.4K
15:52 67.46 67.53 67.46 67.53 2.3K
15:53 67.49 67.49 67.39 67.39 0.8K
15:54 67.45 67.48 67.45 67.46 3.1K
15:55 67.54 67.55 67.44 67.47 4.6K
15:56 67.46 67.56 67.46 67.56 6.5K
15:57 67.52 67.55 67.50 67.50 11.3K
15:58 67.50 67.51 67.47 67.48 9.6K
15:59 67.46 67.49 67.42 67.46 17.4K
16:00 67.42 67.42 67.41 67.41 84.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available