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 68.93 68.93 68.93 68.93 5.6K
09:36 69.18 69.18 69.18 69.18 1.3K
09:37 69.07 69.07 69.07 69.07 1.1K
09:43 68.96 68.96 68.96 68.96 0.7K
09:49 68.58 68.58 68.58 68.58 0.2K
09:50 68.59 68.59 68.59 68.59 2.1K
09:56 68.51 68.60 68.51 68.60 2.2K
09:57 68.76 68.76 68.76 68.76 1.0K
10:00 68.98 68.98 68.98 68.98 1.3K
10:02 68.92 68.92 68.92 68.92 0.8K
10:04 68.66 68.66 68.66 68.66 2.7K
10:07 68.90 68.90 68.90 68.90 0.5K
10:08 68.92 68.92 68.92 68.92 1.8K
10:15 68.69 68.69 68.69 68.69 0.8K
10:17 68.73 68.73 68.73 68.73 1.1K
10:19 68.66 68.66 68.66 68.66 1.0K
10:20 68.68 68.68 68.67 68.67 0.6K
10:21 68.57 68.57 68.57 68.57 0.6K
10:22 68.80 68.80 68.80 68.80 0.6K
10:25 68.72 68.72 68.72 68.72 1.3K
10:30 68.81 68.81 68.81 68.81 1.6K
10:32 68.57 68.57 68.57 68.57 2.3K
10:38 68.49 68.49 68.48 68.48 1.2K
10:40 68.55 68.55 68.55 68.55 0.5K
10:41 68.62 68.65 68.62 68.65 0.4K
10:42 68.65 68.65 68.65 68.65 1.4K
10:43 68.62 68.62 68.57 68.57 0.7K
10:45 68.53 68.56 68.53 68.56 0.7K
10:46 68.60 68.60 68.48 68.48 1.7K
10:47 68.54 68.54 68.54 68.54 0.6K
10:49 68.55 68.55 68.51 68.51 1.8K
10:57 68.51 68.54 68.51 68.54 1.0K
10:59 68.50 68.50 68.50 68.50 0.8K
11:00 68.50 68.50 68.36 68.36 5.8K
11:02 68.22 68.31 68.22 68.31 3.8K
11:06 68.26 68.26 68.26 68.26 0.8K
11:11 68.31 68.31 68.31 68.31 2.1K
11:13 68.32 68.41 68.32 68.41 2.4K
11:17 68.26 68.26 68.26 68.26 0.7K
11:21 68.31 68.31 68.31 68.31 0.6K
11:23 68.29 68.29 68.29 68.29 2.7K
11:35 67.94 68.06 67.94 68.06 1.5K
11:40 68.00 68.11 68.00 68.11 3.0K
11:47 68.00 68.00 68.00 68.00 0.6K
11:49 67.90 67.90 67.90 67.90 0.8K
11:52 67.77 67.97 67.77 67.97 2.8K
11:55 67.88 67.88 67.88 67.88 1.0K
11:56 67.82 67.82 67.82 67.82 1.4K
12:06 67.80 67.80 67.80 67.80 0.1K
12:07 67.85 67.85 67.85 67.85 0.4K
12:08 67.83 67.95 67.83 67.95 2.5K
12:09 67.96 67.96 67.92 67.92 2.6K
12:11 67.89 67.89 67.89 67.89 0.3K
12:12 67.90 67.90 67.90 67.90 0.5K
12:15 67.97 67.97 67.91 67.91 1.0K
12:17 67.86 67.86 67.83 67.83 0.6K
12:18 67.83 67.83 67.83 67.83 0.4K
12:19 67.77 67.77 67.77 67.77 0.6K
12:20 67.64 67.64 67.64 67.64 1.5K
12:23 67.46 67.46 67.46 67.46 0.2K
12:24 67.40 67.40 67.40 67.40 1.0K
12:25 67.45 67.53 67.45 67.53 2.1K
12:26 67.53 67.53 67.49 67.49 0.8K
12:27 67.55 67.55 67.55 67.55 0.4K
12:28 67.55 67.55 67.47 67.47 1.6K
12:30 67.57 67.57 67.50 67.50 3.6K
12:33 67.65 67.65 67.65 67.65 1.6K
12:36 67.72 67.72 67.72 67.72 0.2K
12:37 67.63 67.63 67.63 67.63 1.6K
12:40 67.68 67.72 67.68 67.72 0.8K
12:41 67.63 67.63 67.58 67.58 0.8K
12:42 67.55 67.55 67.55 67.55 1.0K
12:47 67.49 67.49 67.49 67.49 0.9K
12:51 67.49 67.49 67.49 67.49 0.9K
12:53 67.38 67.38 67.38 67.38 0.8K
12:55 67.52 67.52 67.52 67.52 0.9K
12:56 67.52 67.52 67.48 67.48 0.4K
12:58 67.56 67.56 67.49 67.49 0.4K
12:59 67.56 67.56 67.56 67.56 0.5K
13:00 67.47 67.47 67.47 67.47 1.5K
13:04 67.63 67.63 67.63 67.63 0.2K
13:05 67.68 67.68 67.68 67.68 1.4K
13:08 67.70 67.78 67.69 67.78 3.8K
13:12 67.95 67.95 67.95 67.95 1.5K
13:15 68.00 68.00 68.00 68.00 0.8K
13:16 68.04 68.04 68.04 68.04 0.3K
13:17 68.04 68.07 68.04 68.07 6.8K
13:18 68.13 68.13 68.13 68.13 0.4K
13:19 68.06 68.06 68.06 68.06 1.4K
13:21 68.16 68.16 68.16 68.16 0.8K
13:22 68.17 68.17 68.17 68.17 0.3K
13:23 68.16 68.16 68.16 68.16 0.3K
13:24 68.28 68.31 68.28 68.31 1.8K
13:25 68.40 68.40 68.40 68.40 0.6K
13:27 68.42 68.42 68.42 68.42 0.3K
13:28 68.35 68.35 68.35 68.35 0.9K
13:29 68.36 68.36 68.36 68.36 0.9K
13:32 68.43 68.43 68.43 68.43 2.0K
13:33 68.47 68.57 68.47 68.57 7.1K
13:34 68.49 68.49 68.49 68.49 0.3K
13:35 68.57 68.57 68.57 68.57 3.7K
13:40 68.60 68.60 68.60 68.60 0.6K
13:43 68.51 68.51 68.51 68.51 0.8K
13:49 68.32 68.32 68.32 68.32 1.1K
13:51 68.42 68.42 68.37 68.37 0.8K
13:52 68.24 68.24 68.24 68.24 1.0K
13:55 68.14 68.25 68.14 68.25 1.4K
13:57 68.21 68.21 68.21 68.21 0.4K
13:58 68.15 68.15 68.15 68.15 0.4K
14:01 68.17 68.17 68.17 68.17 0.6K
14:04 68.11 68.11 68.04 68.04 2.0K
14:09 68.04 68.05 67.97 67.97 3.5K
14:10 68.04 68.04 68.04 68.04 0.6K
14:12 68.01 68.01 68.01 68.01 0.7K
14:16 67.97 67.97 67.97 67.97 2.0K
14:20 68.12 68.13 68.12 68.13 2.5K
14:21 68.16 68.16 68.16 68.16 1.5K
14:22 68.23 68.23 68.23 68.23 0.3K
14:24 68.10 68.10 68.10 68.10 0.5K
14:26 68.11 68.11 68.11 68.11 0.5K
14:28 68.09 68.09 68.09 68.08 0.6K
14:30 68.04 68.04 68.04 68.04 3.6K
14:35 68.18 68.18 68.18 68.18 0.5K
14:36 68.21 68.21 68.21 68.21 0.5K
14:37 68.20 68.20 68.20 68.20 0.4K
14:38 68.18 68.20 68.18 68.20 1.1K
14:39 68.16 68.18 68.08 68.08 0.9K
14:40 68.07 68.07 68.07 68.07 0.9K
14:42 68.03 68.03 68.03 68.03 0.8K
14:46 68.06 68.06 68.02 68.02 1.3K
14:49 68.07 68.10 68.07 68.10 1.1K
14:50 68.13 68.13 68.13 68.13 1.8K
14:52 68.27 68.27 68.27 68.27 0.3K
14:53 68.22 68.22 68.22 68.22 0.3K
14:54 68.22 68.22 68.22 68.22 0.6K
14:55 68.12 68.12 68.12 68.12 1.1K
14:56 68.08 68.08 68.08 68.08 1.5K
14:59 68.21 68.21 68.17 68.17 1.6K
15:02 68.18 68.18 68.18 68.18 0.7K
15:04 68.19 68.19 68.19 68.19 0.3K
15:05 68.07 68.07 68.07 68.07 0.2K
15:06 68.10 68.10 68.10 68.10 1.0K
15:07 68.11 68.11 68.11 68.11 0.4K
15:08 68.18 68.18 68.18 68.18 1.6K
15:09 68.18 68.18 68.18 68.18 0.4K
15:10 68.25 68.25 68.25 68.25 1.0K
15:11 68.20 68.20 68.19 68.19 0.7K
15:12 68.13 68.13 68.13 68.13 1.3K
15:14 68.17 68.20 68.17 68.20 1.6K
15:15 68.20 68.20 68.20 68.20 8.0K
15:16 68.30 68.30 68.21 68.21 2.4K
15:18 68.27 68.27 68.27 68.27 0.5K
15:19 68.38 68.38 68.38 68.38 0.6K
15:20 68.34 68.34 68.34 68.34 0.3K
15:21 68.34 68.34 68.34 68.34 1.2K
15:23 68.43 68.43 68.43 68.43 0.4K
15:24 68.43 68.43 68.43 68.43 0.5K
15:26 68.46 68.46 68.42 68.42 2.3K
15:29 68.51 68.51 68.51 68.51 0.3K
15:30 68.60 68.60 68.60 68.60 2.1K
15:32 68.75 68.75 68.72 68.72 0.7K
15:33 68.68 68.68 68.67 68.67 2.4K
15:35 68.60 68.60 68.44 68.44 2.3K
15:37 68.46 68.46 68.44 68.44 1.4K
15:38 68.38 68.38 68.38 68.38 0.1K
15:39 68.47 68.52 68.47 68.52 3.7K
15:41 68.53 68.53 68.53 68.53 1.2K
15:42 68.53 68.53 68.53 68.53 0.9K
15:43 68.53 68.53 68.53 68.53 0.2K
15:44 68.53 68.53 68.53 68.53 1.1K
15:46 68.53 68.53 68.53 68.53 0.7K
15:47 68.46 68.53 68.46 68.53 2.0K
15:48 68.51 68.51 68.51 68.51 1.2K
15:49 68.64 68.64 68.64 68.64 1.1K
15:50 68.72 68.72 68.60 68.60 6.4K
15:51 68.59 68.69 68.59 68.69 2.6K
15:52 68.67 68.67 68.67 68.67 0.3K
15:53 68.68 68.78 68.68 68.78 4.7K
15:54 68.76 68.89 68.76 68.89 6.0K
15:55 68.89 68.89 68.69 68.69 9.0K
15:56 68.67 68.69 68.67 68.69 3.5K
15:57 68.65 68.68 68.65 68.66 7.1K
15:58 68.72 68.81 68.72 68.79 13.0K
15:59 68.81 68.81 68.70 68.71 95.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available