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 68.23 68.23 68.23 68.23 2.1K
09:34 68.23 68.23 68.20 68.20 0.5K
09:38 68.28 68.28 68.28 68.28 1.0K
09:39 68.28 68.28 68.28 68.28 0.9K
09:45 68.12 68.44 68.12 68.44 2.0K
09:46 68.18 68.18 68.18 68.18 0.6K
09:48 68.10 68.10 68.10 68.10 0.6K
09:50 68.03 68.03 68.03 68.03 0.4K
09:52 68.10 68.10 68.01 68.01 1.3K
09:59 67.97 67.97 67.97 67.97 0.4K
10:00 67.66 67.66 67.66 67.66 1.0K
10:01 67.80 67.80 67.80 67.80 0.6K
10:02 67.77 67.77 67.77 67.77 1.0K
10:03 67.78 67.78 67.78 67.78 1.0K
10:06 67.90 67.90 67.90 67.90 0.4K
10:07 67.60 67.60 67.60 67.60 0.5K
10:12 67.60 67.60 67.60 67.60 1.1K
10:14 67.22 67.22 67.22 67.22 0.7K
10:19 66.99 66.99 66.99 66.99 0.6K
10:21 66.96 66.96 66.94 66.94 1.1K
10:23 67.10 67.10 67.10 67.10 0.2K
10:24 66.97 66.97 66.97 66.97 0.1K
10:25 67.17 67.17 67.17 67.17 1.0K
10:30 67.55 67.55 67.34 67.34 2.4K
10:31 67.26 67.26 67.26 67.26 0.8K
10:33 67.20 67.20 67.13 67.13 1.0K
10:34 67.15 67.21 67.15 67.21 0.6K
10:35 67.14 67.14 67.14 67.14 0.5K
10:37 67.14 67.14 67.14 67.14 0.6K
10:38 67.10 67.10 67.10 67.10 0.5K
10:40 67.23 67.23 67.17 67.17 0.3K
10:41 67.17 67.25 67.17 67.25 3.1K
10:49 67.52 67.52 67.39 67.39 0.9K
10:51 67.39 67.39 67.38 67.38 1.0K
10:52 67.36 67.36 67.36 67.36 0.6K
10:53 67.43 67.43 67.43 67.43 0.6K
10:55 67.41 67.41 67.41 67.41 0.1K
10:56 67.42 67.42 67.35 67.41 0.8K
10:58 67.44 67.44 67.44 67.44 0.4K
10:59 67.45 67.47 67.39 67.47 0.8K
11:00 67.59 67.59 67.50 67.50 3.2K
11:02 67.58 67.58 67.58 67.58 1.0K
11:04 67.50 67.50 67.50 67.50 0.5K
11:05 67.51 67.51 67.48 67.47 1.5K
11:06 67.48 67.48 67.48 67.47 0.1K
11:07 67.48 67.48 67.48 67.47 0.4K
11:10 67.40 67.48 67.40 67.47 0.6K
11:11 67.42 67.42 67.42 67.42 1.3K
11:14 67.39 67.39 67.39 67.39 0.4K
11:16 67.49 67.57 67.49 67.57 4.3K
11:18 67.50 67.50 67.50 67.50 1.0K
11:19 67.52 67.52 67.42 67.42 0.6K
11:21 67.54 67.54 67.54 67.54 1.3K
11:22 67.53 67.53 67.53 67.53 1.6K
11:28 67.52 67.56 67.52 67.56 2.0K
11:32 67.64 67.64 67.64 67.64 0.2K
11:34 67.64 67.64 67.64 67.64 0.7K
11:38 67.52 67.52 67.52 67.52 0.4K
11:39 67.59 67.59 67.56 67.56 1.1K
11:41 67.60 67.60 67.60 67.60 0.6K
11:43 67.58 67.58 67.58 67.58 0.5K
11:46 67.64 67.64 67.64 67.64 0.8K
11:51 67.47 67.47 67.47 67.47 0.4K
11:53 67.47 67.47 67.47 67.47 0.2K
11:54 67.42 67.47 67.42 67.47 1.5K
11:58 67.55 67.55 67.55 67.55 0.3K
12:01 67.56 67.56 67.49 67.49 1.8K
12:05 67.58 67.58 67.52 67.52 1.0K
12:07 67.54 67.54 67.54 67.54 1.2K
12:12 67.57 67.57 67.57 67.57 0.5K
12:13 67.47 67.47 67.41 67.41 0.3K
12:14 67.48 67.48 67.48 67.48 0.3K
12:15 67.41 67.42 67.41 67.42 0.6K
12:17 67.34 67.46 67.34 67.46 0.9K
12:18 67.41 67.41 67.41 67.41 0.6K
12:19 67.26 67.26 67.26 67.26 1.0K
12:26 67.21 67.21 67.21 67.21 0.6K
12:29 67.17 67.17 67.17 67.17 0.4K
12:32 67.25 67.29 67.25 67.29 2.2K
12:35 67.30 67.35 67.30 67.35 1.3K
12:39 67.44 67.44 67.37 67.39 1.5K
12:41 67.41 67.41 67.41 67.41 0.4K
12:42 67.43 67.43 67.43 67.43 0.6K
12:44 67.44 67.44 67.44 67.44 0.3K
12:46 67.39 67.39 67.39 67.39 0.1K
12:47 67.35 67.35 67.35 67.35 0.7K
12:48 67.29 67.29 67.29 67.29 0.3K
12:50 67.40 67.40 67.40 67.40 0.9K
12:51 67.39 67.39 67.39 67.39 0.2K
12:52 67.39 67.41 67.39 67.41 0.8K
12:55 67.45 67.45 67.45 67.45 0.1K
12:56 67.45 67.45 67.45 67.44 0.8K
12:57 67.49 67.49 67.49 67.49 1.1K
13:01 67.62 67.62 67.62 67.62 0.2K
13:02 67.65 67.65 67.65 67.65 0.2K
13:03 67.53 67.53 67.52 67.52 3.1K
13:05 67.55 67.55 67.52 67.52 0.9K
13:09 67.63 67.63 67.63 67.63 1.5K
13:15 67.59 67.64 67.59 67.64 0.6K
13:16 67.60 67.60 67.60 67.60 0.3K
13:17 67.66 67.66 67.62 67.62 0.5K
13:18 67.64 67.64 67.64 67.64 1.3K
13:23 67.48 67.48 67.48 67.48 0.9K
13:25 67.61 67.61 67.61 67.61 0.3K
13:26 67.60 67.60 67.60 67.60 0.4K
13:27 67.48 67.48 67.48 67.48 1.1K
13:29 67.51 67.51 67.51 67.51 0.3K
13:30 67.51 67.51 67.51 67.51 0.9K
13:32 67.62 67.62 67.62 67.62 0.4K
13:34 67.61 67.61 67.61 67.61 0.9K
13:37 67.56 67.56 67.54 67.54 1.5K
13:39 67.54 67.58 67.54 67.58 0.6K
13:40 67.54 67.54 67.47 67.47 1.0K
13:41 67.49 67.49 67.49 67.49 0.5K
13:42 67.46 67.46 67.46 67.46 0.3K
13:44 67.33 67.38 67.33 67.38 0.9K
13:45 67.36 67.36 67.27 67.27 2.3K
13:47 67.40 67.40 67.40 67.40 0.2K
13:48 67.38 67.38 67.38 67.38 0.3K
13:51 67.35 67.35 67.35 67.35 0.5K
13:54 67.43 67.43 67.43 67.43 1.1K
13:57 67.36 67.36 67.36 67.36 1.3K
14:01 67.35 67.35 67.35 67.35 1.4K
14:03 67.39 67.40 67.39 67.40 0.3K
14:04 67.45 67.45 67.45 67.45 0.6K
14:05 67.46 67.46 67.46 67.46 0.4K
14:07 67.46 67.46 67.46 67.46 0.4K
14:09 67.45 67.45 67.45 67.45 0.3K
14:12 67.41 67.41 67.41 67.41 1.6K
14:13 67.41 67.41 67.41 67.41 0.8K
14:17 67.40 67.40 67.40 67.40 0.5K
14:18 67.33 67.33 67.33 67.33 0.4K
14:20 67.32 67.35 67.31 67.35 2.4K
14:25 67.40 67.41 67.36 67.41 1.6K
14:26 67.41 67.41 67.41 67.41 0.4K
14:27 67.36 67.36 67.36 67.36 1.1K
14:31 67.44 67.49 67.44 67.46 1.6K
14:32 67.47 67.47 67.44 67.44 0.8K
14:35 67.39 67.39 67.39 67.39 1.2K
14:36 67.33 67.39 67.33 67.39 0.8K
14:37 67.35 67.42 67.32 67.42 2.5K
14:43 67.37 67.37 67.37 67.37 0.6K
14:46 67.38 67.44 67.38 67.44 1.4K
14:48 67.46 67.46 67.46 67.46 0.4K
14:51 67.46 67.46 67.42 67.42 1.1K
14:53 67.39 67.46 67.39 67.46 1.7K
14:57 67.41 67.41 67.37 67.36 1.5K
14:58 67.40 67.40 67.37 67.37 1.1K
15:00 67.40 67.45 67.40 67.44 1.3K
15:01 67.46 67.46 67.46 67.46 1.1K
15:02 67.51 67.51 67.48 67.47 0.7K
15:03 67.56 67.57 67.53 67.53 1.4K
15:04 67.60 67.60 67.60 67.60 0.9K
15:07 67.59 67.59 67.55 67.55 0.6K
15:10 67.59 67.59 67.59 67.59 1.2K
15:12 67.67 67.67 67.67 67.67 0.7K
15:13 67.68 67.68 67.68 67.68 1.2K
15:14 67.61 67.61 67.61 67.61 0.1K
15:15 67.61 67.61 67.61 67.61 0.5K
15:16 67.66 67.66 67.66 67.66 4.1K
15:19 67.63 67.69 67.63 67.69 2.0K
15:20 67.63 67.63 67.63 67.63 0.7K
15:21 67.64 67.64 67.64 67.64 0.4K
15:23 67.67 67.67 67.67 67.67 0.9K
15:24 67.71 67.71 67.71 67.71 1.6K
15:27 67.64 67.64 67.64 67.64 0.7K
15:28 67.57 67.59 67.57 67.58 0.9K
15:30 67.50 67.50 67.40 67.40 1.9K
15:31 67.43 67.45 67.43 67.44 2.2K
15:32 67.49 67.54 67.49 67.54 3.2K
15:36 67.49 67.49 67.49 67.49 1.8K
15:38 67.40 67.40 67.40 67.40 3.3K
15:40 67.48 67.48 67.45 67.46 1.3K
15:41 67.49 67.50 67.49 67.50 1.4K
15:42 67.50 67.63 67.50 67.63 3.1K
15:43 67.68 67.73 67.64 67.73 1.9K
15:44 67.72 67.82 67.72 67.82 2.1K
15:45 67.77 67.77 67.77 67.77 2.0K
15:46 67.66 67.67 67.58 67.60 3.1K
15:47 67.54 67.64 67.54 67.64 2.6K
15:48 67.64 67.64 67.64 67.64 1.5K
15:49 67.57 67.57 67.56 67.57 0.8K
15:50 67.72 67.72 67.55 67.56 3.6K
15:51 67.60 67.68 67.60 67.68 3.0K
15:52 67.68 67.78 67.68 67.75 3.1K
15:53 67.74 67.77 67.74 67.77 2.2K
15:54 67.71 67.71 67.70 67.71 1.5K
15:55 67.83 67.92 67.81 67.92 3.4K
15:56 67.98 67.98 67.90 67.91 9.2K
15:57 67.90 67.94 67.90 67.94 3.7K
15:58 67.98 68.02 67.95 68.02 9.4K
15:59 68.04 68.06 67.97 68.06 22.8K
16:00 68.07 68.07 68.07 68.07 116.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available