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
09:32 69.06 69.06 69.06 69.06 1.2K
09:33 69.05 69.05 68.92 68.92 0.8K
09:34 69.11 69.11 69.06 69.06 1.2K
09:38 68.97 68.97 68.97 68.97 0.3K
09:40 68.71 68.71 68.71 68.71 0.9K
09:41 68.64 68.64 68.64 68.64 1.2K
09:46 68.47 68.47 68.47 68.47 0.2K
09:47 68.48 68.48 68.48 68.48 1.6K
09:48 68.74 68.74 68.74 68.74 1.3K
09:50 68.73 68.73 68.73 68.73 0.1K
09:51 68.72 68.72 68.68 68.68 0.9K
09:54 68.65 68.65 68.65 68.65 0.4K
09:55 68.53 68.53 68.46 68.46 0.7K
10:00 68.40 68.40 68.40 68.40 0.9K
10:04 68.56 68.56 68.40 68.40 2.0K
10:05 68.44 68.48 68.44 68.47 0.5K
10:06 68.47 68.47 68.47 68.47 0.4K
10:08 68.58 68.68 68.58 68.68 1.5K
10:09 68.74 68.85 68.74 68.85 1.2K
10:10 68.76 68.76 68.76 68.76 0.9K
10:13 68.65 68.65 68.64 68.64 1.4K
10:18 68.64 68.64 68.64 68.64 0.6K
10:23 68.86 68.86 68.86 68.86 1.4K
10:32 69.09 69.09 69.09 69.09 0.8K
10:34 69.07 69.07 69.07 69.07 0.3K
10:37 69.04 69.04 69.04 69.04 0.3K
10:38 69.04 69.04 69.04 69.04 0.3K
10:41 68.98 68.98 68.98 68.98 2.2K
10:48 69.03 69.03 69.03 69.03 0.2K
10:50 69.17 69.17 69.17 69.17 1.2K
10:51 69.28 69.28 69.28 69.28 0.5K
10:55 69.04 69.05 69.04 69.05 0.8K
11:00 69.02 69.12 69.02 69.04 4.6K
11:01 69.04 69.04 69.04 69.04 0.8K
11:05 68.99 69.03 68.99 69.03 1.9K
11:13 69.07 69.07 69.07 69.07 1.5K
11:16 69.07 69.07 69.07 69.07 0.5K
11:17 69.07 69.11 69.07 69.11 0.8K
11:19 69.09 69.09 69.09 69.09 0.4K
11:22 69.05 69.05 69.03 69.03 1.2K
11:24 68.96 68.96 68.96 68.96 1.1K
11:27 68.72 68.72 68.72 68.72 0.4K
11:28 68.77 68.77 68.75 68.75 1.3K
11:34 68.86 68.86 68.86 68.86 0.5K
11:36 68.83 68.83 68.83 68.83 1.0K
11:45 68.74 68.74 68.74 68.74 1.7K
11:50 68.90 68.90 68.90 68.90 1.5K
11:55 68.92 68.92 68.92 68.92 2.5K
12:10 69.11 69.11 69.11 69.11 1.6K
12:15 69.05 69.05 69.05 69.05 1.4K
12:23 68.97 68.97 68.94 68.94 0.8K
12:26 68.83 68.83 68.83 68.83 2.0K
12:30 68.80 68.88 68.80 68.88 2.0K
12:38 68.85 68.85 68.85 68.85 0.4K
12:42 68.92 68.92 68.92 68.92 1.6K
12:48 69.04 69.04 69.04 69.04 0.5K
12:52 69.02 69.02 69.02 69.02 0.3K
12:55 68.95 68.95 68.95 68.95 1.4K
13:00 68.78 68.80 68.78 68.80 1.6K
13:06 68.67 68.67 68.67 68.67 0.2K
13:11 68.66 68.66 68.66 68.66 0.2K
13:12 68.60 68.60 68.57 68.57 0.6K
13:13 68.57 68.57 68.51 68.51 1.5K
13:15 68.40 68.40 68.40 68.40 4.2K
13:19 68.47 68.47 68.47 68.47 0.6K
13:23 68.46 68.46 68.46 68.46 0.4K
13:25 68.43 68.43 68.43 68.43 0.3K
13:26 68.45 68.45 68.45 68.45 1.7K
13:29 68.60 68.60 68.57 68.57 0.6K
13:30 68.64 68.64 68.63 68.63 1.4K
13:35 68.70 68.70 68.70 68.70 1.0K
13:39 68.77 68.77 68.77 68.77 0.5K
13:41 68.71 68.71 68.70 68.69 0.9K
13:45 68.66 68.66 68.66 68.66 1.0K
13:48 68.55 68.55 68.54 68.54 0.6K
13:49 68.51 68.51 68.51 68.51 2.9K
13:53 68.53 68.53 68.53 68.53 2.0K
14:00 68.43 68.50 68.43 68.50 3.7K
14:03 68.87 68.87 68.87 68.86 1.8K
14:04 68.80 68.80 68.80 68.80 0.9K
14:05 68.61 68.61 68.61 68.61 0.3K
14:07 68.75 68.75 68.75 68.75 0.3K
14:08 68.70 68.70 68.70 68.69 1.0K
14:11 68.97 68.99 68.97 68.99 1.6K
14:15 69.01 69.01 69.01 69.01 1.7K
14:19 68.93 68.93 68.93 68.93 0.3K
14:21 68.92 68.92 68.92 68.92 0.8K
14:24 68.98 68.98 68.98 68.97 1.7K
14:30 68.98 68.98 68.98 68.98 0.5K
14:31 69.13 69.13 69.13 69.13 3.0K
14:37 69.32 69.32 69.32 69.32 0.3K
14:38 69.32 69.32 69.32 69.32 1.1K
14:39 69.35 69.35 69.35 69.35 0.3K
14:40 69.25 69.35 69.25 69.35 0.9K
14:41 69.49 69.49 69.49 69.49 1.2K
14:42 69.60 69.60 69.60 69.60 0.2K
14:43 69.61 69.61 69.49 69.56 9.1K
14:46 69.87 69.87 69.87 69.87 1.9K
14:47 69.89 69.89 69.89 69.89 1.6K
14:48 69.87 69.87 69.87 69.86 1.5K
14:49 69.96 69.96 69.86 69.86 0.8K
14:51 69.93 69.93 69.93 69.93 1.1K
14:52 69.93 70.09 69.93 70.05 3.2K
14:53 70.20 70.20 70.20 70.20 0.4K
14:54 70.24 70.24 70.24 70.24 0.8K
14:55 70.24 70.24 70.23 70.23 1.4K
14:56 70.23 70.23 70.23 70.23 1.0K
14:58 70.23 70.23 70.10 70.10 5.2K
15:00 70.09 70.09 70.09 70.09 2.2K
15:02 70.19 70.19 70.19 70.19 1.9K
15:04 70.35 70.35 70.35 70.35 3.1K
15:05 70.35 70.45 70.35 70.45 1.5K
15:06 70.42 70.42 70.37 70.37 2.2K
15:07 70.37 70.37 70.37 70.37 1.8K
15:08 70.41 70.41 70.38 70.38 0.5K
15:09 70.47 70.48 70.47 70.48 2.0K
15:11 70.55 70.60 70.55 70.60 2.6K
15:12 70.59 70.59 70.54 70.54 3.3K
15:13 70.54 70.54 70.54 70.54 0.4K
15:14 70.50 70.53 70.50 70.53 0.7K
15:15 70.53 70.53 70.50 70.50 2.6K
15:16 70.51 70.51 70.47 70.47 2.5K
15:17 70.44 70.44 70.44 70.44 0.9K
15:18 70.51 70.51 70.51 70.51 1.0K
15:19 70.46 70.46 70.46 70.46 1.0K
15:21 70.46 70.46 70.45 70.44 3.0K
15:23 70.42 70.42 70.26 70.26 3.4K
15:25 70.37 70.37 70.33 70.33 0.5K
15:26 70.33 70.33 70.20 70.24 1.6K
15:27 70.16 70.16 70.16 70.16 1.1K
15:28 70.01 70.02 70.01 70.02 1.7K
15:29 70.06 70.06 70.06 70.06 0.9K
15:31 70.02 70.02 70.02 70.02 0.5K
15:32 70.10 70.10 70.10 70.10 2.2K
15:33 70.19 70.19 70.13 70.13 0.9K
15:34 70.14 70.14 70.09 70.09 0.8K
15:35 70.09 70.09 69.97 69.97 2.5K
15:36 70.05 70.05 70.04 70.04 1.1K
15:37 70.04 70.04 70.04 70.04 0.7K
15:38 70.05 70.13 70.05 70.13 1.9K
15:39 70.11 70.11 70.08 70.08 0.8K
15:40 70.01 70.01 70.01 70.01 1.0K
15:41 70.11 70.11 70.11 70.11 1.2K
15:42 70.06 70.06 70.05 70.05 2.2K
15:43 70.04 70.04 70.03 70.03 1.2K
15:44 70.08 70.14 70.08 70.11 3.6K
15:45 70.09 70.09 70.09 70.09 0.7K
15:46 70.09 70.12 70.09 70.11 3.2K
15:47 70.10 70.11 70.06 70.11 2.8K
15:48 70.09 70.09 69.98 69.98 4.3K
15:49 69.97 70.03 69.97 69.97 1.8K
15:50 69.75 69.97 69.75 69.95 3.5K
15:51 69.95 69.98 69.78 69.82 6.0K
15:53 69.88 69.93 69.87 69.93 6.3K
15:54 69.93 70.06 69.93 70.02 5.0K
15:55 69.99 70.06 69.95 69.95 5.2K
15:56 69.96 70.03 69.93 70.03 4.8K
15:57 70.06 70.14 70.05 70.14 7.8K
15:58 70.13 70.23 70.11 70.20 14.3K
15:59 70.17 70.19 70.13 70.15 111.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available