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 69.36 69.36 69.36 69.36 1.3K
09:37 69.84 69.84 69.84 69.84 0.2K
09:41 70.01 70.01 70.01 70.01 1.6K
09:50 70.21 70.21 70.21 70.21 1.1K
09:51 70.02 70.02 70.02 70.02 1.0K
09:52 70.24 70.24 70.24 70.24 1.2K
10:03 70.71 70.71 70.65 70.65 0.6K
10:04 70.87 70.87 70.87 70.87 0.5K
10:05 70.64 70.64 70.64 70.64 0.9K
10:07 70.55 70.55 70.55 70.55 1.0K
10:15 70.57 70.70 70.57 70.70 0.8K
10:16 70.77 70.77 70.77 70.77 1.2K
10:20 70.90 70.90 70.90 70.90 1.9K
10:26 71.46 71.46 71.46 71.46 2.6K
10:32 71.20 71.20 71.20 71.20 0.2K
10:33 71.24 71.24 71.24 71.24 1.5K
10:36 71.12 71.12 71.12 71.12 0.3K
10:37 71.13 71.13 71.13 71.13 0.4K
10:39 71.15 71.15 71.15 71.15 0.7K
10:42 71.19 71.19 71.19 71.19 2.6K
10:45 71.15 71.15 70.95 70.95 1.1K
10:46 71.05 71.05 71.05 71.05 0.7K
10:49 71.20 71.20 71.20 71.20 1.1K
10:50 71.15 71.15 71.15 71.15 1.0K
10:52 71.11 71.11 71.11 71.11 0.3K
10:53 71.17 71.17 71.17 71.17 0.5K
10:55 71.16 71.16 71.16 71.16 0.2K
10:56 71.23 71.23 71.23 71.23 1.2K
10:59 71.29 71.29 71.29 71.29 0.5K
11:00 71.37 71.39 71.37 71.39 2.9K
11:01 71.39 71.39 71.39 71.39 1.0K
11:03 71.44 71.44 71.44 71.44 1.6K
11:04 71.51 71.51 71.51 71.51 2.5K
11:15 71.69 71.69 71.69 71.69 0.4K
11:16 71.74 71.74 71.74 71.74 0.1K
11:17 71.64 71.64 71.64 71.64 0.2K
11:18 71.72 71.72 71.72 71.72 0.8K
11:20 71.50 71.50 71.50 71.50 0.4K
11:21 71.65 71.65 71.65 71.65 0.6K
11:22 71.57 71.57 71.57 71.57 0.3K
11:24 71.57 71.57 71.57 71.57 0.6K
11:26 71.57 71.57 71.57 71.57 1.6K
11:28 71.66 71.66 71.66 71.66 0.3K
11:31 71.67 71.84 71.67 71.79 4.0K
11:32 71.93 71.93 71.93 71.93 0.3K
11:33 71.85 71.85 71.85 71.85 1.3K
11:34 71.72 71.72 71.72 71.72 0.2K
11:35 71.70 71.70 71.70 71.69 1.0K
11:36 71.76 71.76 71.76 71.76 0.7K
11:40 71.74 71.74 71.74 71.74 0.4K
11:43 71.75 71.75 71.75 71.75 0.5K
11:47 71.73 71.73 71.73 71.73 0.4K
11:48 71.80 71.80 71.80 71.80 0.6K
11:50 71.73 71.73 71.73 71.73 0.7K
11:51 71.74 71.74 71.74 71.74 0.1K
11:52 71.65 71.65 71.65 71.65 0.5K
11:54 71.72 71.72 71.72 71.72 0.6K
11:55 71.52 71.52 71.52 71.52 0.6K
11:57 71.50 71.50 71.50 71.50 0.3K
11:59 71.50 71.51 71.50 71.51 1.0K
12:00 71.45 71.45 71.45 71.45 1.2K
12:01 71.56 71.56 71.56 71.56 0.6K
12:02 71.57 71.57 71.57 71.57 1.8K
12:05 71.58 71.58 71.58 71.58 0.7K
12:06 71.46 71.56 71.46 71.56 0.6K
12:07 71.44 71.44 71.44 71.44 1.3K
12:08 71.46 71.46 71.46 71.46 0.3K
12:09 71.51 71.51 71.51 71.51 0.8K
12:10 71.42 71.42 71.42 71.42 0.6K
12:13 71.40 71.40 71.40 71.40 0.3K
12:15 71.40 71.40 71.40 71.40 0.1K
12:16 71.30 71.30 71.30 71.30 0.2K
12:19 71.40 71.40 71.40 71.40 0.2K
12:20 71.40 71.40 71.30 71.30 1.6K
12:25 71.09 71.09 71.09 71.09 0.2K
12:26 71.06 71.06 71.06 71.06 0.4K
12:27 71.22 71.22 71.22 71.22 0.3K
12:29 71.07 71.07 71.07 71.07 0.2K
12:30 71.14 71.14 71.14 71.14 0.4K
12:31 71.29 71.29 71.22 71.22 2.2K
12:32 71.20 71.20 71.20 71.20 0.9K
12:34 71.15 71.15 71.13 71.13 1.9K
12:40 71.13 71.13 71.13 71.13 3.0K
12:41 71.17 71.17 71.17 71.17 0.8K
12:42 71.11 71.11 71.11 71.11 0.5K
12:45 70.98 70.98 70.98 70.98 0.1K
12:46 71.03 71.03 71.03 71.03 2.0K
12:49 70.95 70.98 70.95 70.98 7.0K
12:50 70.98 71.01 70.98 71.01 0.8K
12:51 71.00 71.05 71.00 71.05 0.8K
12:52 71.11 71.11 71.11 71.11 0.4K
12:53 71.16 71.16 71.16 71.16 0.3K
12:54 71.16 71.16 71.16 71.16 0.7K
12:55 71.16 71.16 71.16 71.16 0.2K
12:56 71.16 71.16 71.05 71.05 0.8K
12:57 71.05 71.05 71.05 71.05 0.5K
12:58 71.05 71.05 71.01 71.01 0.6K
12:59 71.07 71.07 71.07 71.07 1.4K
13:05 71.14 71.14 71.14 71.14 0.8K
13:07 71.21 71.21 71.21 71.21 0.2K
13:08 71.26 71.26 71.20 71.20 1.5K
13:11 71.24 71.24 71.15 71.15 0.5K
13:12 71.20 71.20 71.20 71.20 0.6K
13:16 71.17 71.17 71.17 71.17 1.0K
13:18 71.10 71.10 71.10 71.10 0.6K
13:21 71.11 71.11 71.11 71.11 1.0K
13:22 71.03 71.07 71.03 71.07 0.5K
13:24 71.00 71.00 71.00 71.00 3.5K
13:25 70.95 70.95 70.81 70.81 6.0K
13:26 70.84 70.95 70.84 70.95 12.4K
13:27 70.89 70.89 70.89 70.89 0.1K
13:28 70.93 70.93 70.93 70.93 25.7K
13:29 70.82 70.82 70.82 70.82 0.6K
13:30 70.82 70.82 70.82 70.82 0.6K
13:31 70.82 70.82 70.82 70.82 0.8K
13:32 70.82 70.82 70.82 70.82 0.6K
13:33 70.82 70.85 70.82 70.85 3.5K
13:34 70.85 70.85 70.85 70.85 0.2K
13:35 70.79 70.79 70.79 70.79 0.4K
13:38 70.83 70.83 70.83 70.83 0.5K
13:39 70.83 70.83 70.74 70.74 2.7K
13:40 70.63 70.63 70.53 70.53 1.6K
13:44 70.39 70.39 70.39 70.39 0.7K
13:48 70.42 70.42 70.33 70.33 1.5K
13:49 70.31 70.38 70.31 70.38 1.0K
13:50 70.36 70.36 70.35 70.35 6.5K
13:51 70.42 70.43 70.42 70.43 1.3K
13:52 70.42 70.42 70.42 70.42 0.6K
13:54 70.42 70.42 70.38 70.38 0.7K
13:55 70.39 70.47 70.39 70.43 1.0K
13:56 70.40 70.40 70.40 70.40 0.3K
13:57 70.50 70.50 70.43 70.43 0.3K
13:58 70.44 70.44 70.44 70.44 0.3K
13:59 70.43 70.43 70.43 70.43 0.3K
14:00 70.43 70.43 70.43 70.43 0.6K
14:01 70.50 70.54 70.50 70.54 3.2K
14:02 70.46 70.46 70.46 70.46 1.7K
14:06 70.49 70.49 70.49 70.49 0.1K
14:07 70.47 70.47 70.47 70.47 0.4K
14:08 70.42 70.47 70.42 70.47 0.6K
14:10 70.47 70.60 70.47 70.59 3.3K
14:11 70.59 70.61 70.59 70.61 1.1K
14:13 70.69 70.69 70.69 70.69 0.1K
14:14 70.58 70.58 70.58 70.58 0.5K
14:15 70.68 70.68 70.68 70.68 0.2K
14:16 70.71 70.71 70.71 70.71 0.5K
14:20 70.77 70.77 70.64 70.68 0.5K
14:21 70.68 70.68 70.68 70.68 0.1K
14:22 70.77 70.77 70.77 70.77 0.3K
14:23 70.65 70.65 70.65 70.65 0.2K
14:24 70.60 70.75 70.60 70.75 0.3K
14:25 70.75 70.75 70.75 70.75 0.9K
14:27 70.67 70.67 70.67 70.67 0.2K
14:28 70.67 70.67 70.67 70.67 0.9K
14:29 70.71 70.71 70.71 70.71 0.2K
14:30 70.63 70.63 70.63 70.63 0.1K
14:31 70.62 70.62 70.59 70.59 0.3K
14:32 70.58 70.60 70.58 70.60 1.1K
14:33 70.65 70.65 70.65 70.65 1.2K
14:34 70.69 70.69 70.69 70.69 0.3K
14:36 70.63 70.63 70.58 70.63 0.8K
14:40 70.67 70.67 70.67 70.67 0.2K
14:41 70.62 70.62 70.62 70.62 0.5K
14:42 70.62 70.62 70.57 70.57 0.2K
14:43 70.57 70.57 70.57 70.57 1.8K
14:44 70.52 70.52 70.50 70.50 1.7K
14:45 70.49 70.53 70.49 70.53 2.2K
14:46 70.48 70.48 70.48 70.48 1.0K
14:49 70.47 70.49 70.45 70.49 3.2K
14:50 70.49 70.49 70.46 70.46 0.9K
14:52 70.49 70.49 70.47 70.47 7.4K
14:54 70.54 70.54 70.54 70.54 0.3K
14:55 70.55 70.55 70.52 70.52 1.6K
14:56 70.51 70.51 70.51 70.51 1.0K
14:58 70.40 70.40 70.40 70.40 1.0K
14:59 70.29 70.29 70.29 70.29 0.2K
15:00 70.40 70.40 70.33 70.39 1.1K
15:01 70.39 70.41 70.36 70.36 2.9K
15:02 70.36 70.36 70.26 70.35 3.2K
15:03 70.34 70.34 70.34 70.34 0.2K
15:04 70.34 70.34 70.31 70.34 0.7K
15:05 70.34 70.34 70.34 70.34 0.2K
15:06 70.39 70.44 70.39 70.44 2.2K
15:09 70.27 70.27 70.27 70.27 1.3K
15:10 70.21 70.28 70.21 70.26 1.7K
15:11 70.26 70.26 70.26 70.26 0.5K
15:12 70.25 70.25 70.24 70.24 0.4K
15:13 70.24 70.25 70.24 70.25 1.1K
15:14 70.24 70.24 70.24 70.24 0.6K
15:15 70.28 70.28 70.27 70.27 1.2K
15:17 70.28 70.35 70.28 70.35 7.8K
15:18 70.37 70.37 70.37 70.37 1.7K
15:19 70.42 70.42 70.42 70.42 0.3K
15:20 70.37 70.58 70.37 70.58 1.9K
15:21 70.57 70.57 70.57 70.57 0.4K
15:22 70.55 70.55 70.55 70.55 0.4K
15:24 70.52 70.52 70.46 70.46 3.2K
15:25 70.40 70.40 70.40 70.40 1.0K
15:26 70.40 70.40 70.40 70.40 0.7K
15:27 70.34 70.34 70.34 70.34 0.1K
15:28 70.40 70.40 70.40 70.40 0.5K
15:29 70.33 70.39 70.33 70.39 0.9K
15:30 70.35 70.39 70.35 70.39 0.5K
15:31 70.45 70.45 70.39 70.39 1.6K
15:32 70.46 70.51 70.46 70.51 2.6K
15:34 70.52 70.52 70.52 70.52 0.6K
15:35 70.49 70.50 70.44 70.50 1.9K
15:37 70.56 70.56 70.50 70.50 0.7K
15:38 70.50 70.50 70.47 70.47 2.1K
15:40 70.56 70.61 70.56 70.61 0.9K
15:41 70.56 70.66 70.56 70.66 2.4K
15:42 70.70 70.74 70.70 70.74 1.5K
15:43 70.72 70.72 70.72 70.72 1.8K
15:44 70.67 70.67 70.59 70.58 3.9K
15:46 70.58 70.63 70.58 70.63 1.6K
15:47 70.68 70.68 70.68 70.68 1.9K
15:48 70.71 70.71 70.71 70.71 1.8K
15:49 70.61 70.61 70.50 70.50 1.1K
15:50 70.44 70.46 70.43 70.43 3.9K
15:51 70.45 70.50 70.45 70.50 2.6K
15:52 70.43 70.43 70.43 70.43 1.6K
15:53 70.34 70.38 70.30 70.38 3.7K
15:54 70.38 70.41 70.38 70.41 4.3K
15:55 70.56 70.56 70.44 70.44 3.4K
15:56 70.44 70.44 70.35 70.40 8.4K
15:57 70.43 70.43 70.42 70.42 4.7K
15:58 70.41 70.44 70.32 70.32 8.9K
15:59 70.34 70.37 70.31 70.31 59.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available