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
09:34 69.61 69.61 69.61 69.61 5.9K
09:38 70.37 70.37 70.37 70.37 1.1K
09:41 70.19 70.19 70.19 70.19 0.2K
09:42 70.51 70.51 70.51 70.51 1.0K
09:45 69.86 69.86 69.86 69.86 1.8K
09:49 69.77 69.77 69.77 69.77 0.1K
09:50 69.75 69.75 69.75 69.75 0.8K
09:53 69.75 69.75 69.75 69.75 0.2K
09:54 69.59 69.60 69.59 69.60 1.0K
09:55 69.34 69.60 69.34 69.60 1.1K
10:00 69.65 69.65 69.65 69.65 0.4K
10:01 69.67 69.67 69.67 69.67 0.2K
10:02 69.70 69.70 69.70 69.69 0.2K
10:03 69.53 69.53 69.53 69.53 0.4K
10:04 69.73 69.76 69.73 69.76 1.8K
10:07 70.03 70.28 70.03 70.28 3.2K
10:08 70.25 70.25 70.25 70.25 0.3K
10:09 70.20 70.20 70.20 70.20 0.5K
10:11 70.27 70.27 70.27 70.27 0.8K
10:13 70.45 70.45 70.45 70.44 1.3K
10:14 70.34 70.34 70.31 70.31 2.1K
10:19 70.28 70.28 70.28 70.28 0.7K
10:24 70.11 70.11 70.11 70.11 0.4K
10:26 70.11 70.11 70.11 70.11 0.2K
10:27 70.11 70.11 70.11 70.11 0.3K
10:28 70.10 70.10 70.10 70.10 0.2K
10:30 70.14 70.14 70.14 70.14 0.3K
10:31 70.03 70.07 70.03 70.07 0.8K
10:32 70.09 70.09 70.09 70.09 0.2K
10:33 70.07 70.07 70.07 70.07 0.4K
10:36 70.13 70.21 70.13 70.21 1.0K
10:37 70.17 70.17 70.17 70.17 0.8K
10:41 70.12 70.12 69.98 69.98 0.9K
10:43 69.97 69.97 69.97 69.97 0.8K
10:46 69.91 69.91 69.91 69.91 0.5K
10:47 69.87 69.87 69.87 69.87 0.6K
10:50 69.96 69.96 69.96 69.96 0.7K
10:53 70.00 70.00 70.00 70.00 0.5K
10:55 70.14 70.14 70.14 70.14 0.5K
10:56 70.20 70.24 70.20 70.24 0.8K
10:57 70.24 70.24 70.24 70.24 0.1K
10:58 70.24 70.30 70.24 70.30 0.5K
10:59 70.24 70.31 70.24 70.31 1.8K
11:07 70.47 70.47 70.47 70.47 0.2K
11:09 70.51 70.51 70.51 70.51 0.3K
11:10 70.36 70.36 70.36 70.36 1.5K
11:11 70.44 70.44 70.44 70.44 0.5K
11:15 70.39 70.39 70.39 70.39 0.6K
11:17 70.31 70.31 70.31 70.31 0.7K
11:20 70.30 70.35 70.30 70.35 1.6K
11:28 70.18 70.18 70.18 70.18 0.5K
11:30 70.14 70.14 70.14 70.14 0.3K
11:33 70.04 70.04 70.04 70.04 0.2K
11:34 70.10 70.10 70.10 70.10 0.2K
11:35 70.14 70.14 70.14 70.14 1.1K
11:40 70.08 70.08 69.97 69.97 1.8K
11:42 70.07 70.07 70.07 70.07 1.1K
11:43 70.07 70.07 70.07 70.07 0.1K
11:44 70.10 70.16 70.10 70.16 1.0K
11:47 70.12 70.18 70.12 70.18 0.9K
11:50 70.22 70.22 70.22 70.22 0.3K
11:52 70.22 70.22 70.22 70.22 1.3K
12:00 70.22 70.22 70.22 70.22 0.9K
12:01 70.22 70.30 70.22 70.30 2.0K
12:09 70.25 70.25 70.25 70.25 0.5K
12:10 70.26 70.31 70.26 70.31 1.5K
12:11 70.34 70.39 70.34 70.39 0.5K
12:12 70.31 70.31 70.25 70.25 1.5K
12:16 70.26 70.26 70.26 70.26 1.2K
12:21 70.14 70.14 70.14 70.14 0.6K
12:23 70.09 70.09 70.09 70.09 0.2K
12:24 70.10 70.10 70.10 70.10 0.2K
12:25 70.02 70.03 70.02 70.03 1.4K
12:29 69.98 69.98 69.98 69.98 1.4K
12:38 69.85 69.85 69.85 69.85 1.0K
12:42 69.84 69.84 69.84 69.84 0.8K
12:43 69.85 69.85 69.80 69.83 1.8K
12:44 69.82 69.89 69.82 69.89 0.9K
12:45 69.87 69.87 69.87 69.86 0.4K
12:47 69.86 69.86 69.86 69.86 0.2K
12:48 69.86 69.86 69.86 69.86 0.4K
12:51 69.91 69.91 69.91 69.91 0.3K
12:52 69.88 69.88 69.88 69.88 0.3K
12:53 69.91 69.92 69.91 69.92 1.3K
12:54 69.96 69.99 69.96 69.99 1.4K
12:57 70.01 70.01 70.01 70.01 0.1K
12:58 69.93 69.93 69.93 69.93 0.8K
12:59 69.99 69.99 69.99 69.99 0.5K
13:00 70.00 70.00 70.00 70.00 0.9K
13:04 70.00 70.00 70.00 70.00 1.0K
13:09 69.96 69.99 69.96 69.99 0.6K
13:11 70.00 70.00 70.00 70.00 0.5K
13:13 69.96 69.96 69.96 69.96 1.2K
13:14 69.87 69.87 69.87 69.86 0.4K
13:16 69.82 69.99 69.82 69.97 2.0K
13:17 69.91 69.91 69.91 69.91 0.1K
13:18 69.91 69.91 69.91 69.91 0.2K
13:20 69.94 69.94 69.94 69.94 0.1K
13:22 69.92 69.93 69.92 69.93 0.7K
13:25 69.91 69.98 69.91 69.98 0.8K
13:29 69.98 69.98 69.94 69.94 2.2K
13:30 70.00 70.00 69.94 69.94 0.5K
13:31 70.05 70.06 70.02 70.06 2.1K
13:33 70.04 70.09 70.04 70.09 0.6K
13:36 70.09 70.09 70.09 70.09 0.8K
13:37 70.13 70.13 70.13 70.13 0.2K
13:38 70.13 70.13 70.13 70.13 2.3K
13:43 69.99 69.99 69.99 69.99 0.6K
13:45 69.98 70.03 69.98 70.03 0.6K
13:47 70.05 70.05 70.05 70.05 0.2K
13:48 69.98 69.98 69.98 69.98 1.4K
13:55 70.05 70.05 70.05 70.05 0.3K
13:57 70.03 70.03 70.03 70.03 1.5K
14:03 69.96 69.96 69.96 69.96 0.9K
14:05 69.97 69.97 69.96 69.96 0.4K
14:06 69.99 69.99 69.99 69.99 0.3K
14:07 70.03 70.03 70.03 70.03 1.1K
14:08 70.01 70.01 70.01 70.01 1.0K
14:13 69.90 69.90 69.90 69.90 1.1K
14:14 69.81 69.81 69.81 69.81 0.6K
14:15 69.73 69.87 69.73 69.86 2.4K
14:16 69.77 69.77 69.77 69.77 0.5K
14:17 69.66 69.66 69.66 69.66 0.4K
14:22 69.58 69.66 69.58 69.66 3.0K
14:30 69.38 69.38 69.38 69.38 0.6K
14:32 69.38 69.38 69.38 69.38 0.5K
14:33 69.46 69.46 69.46 69.46 0.7K
14:34 69.46 69.46 69.46 69.46 0.4K
14:35 69.54 69.54 69.54 69.54 0.6K
14:36 69.54 69.54 69.54 69.54 0.8K
14:38 69.62 69.62 69.62 69.62 0.4K
14:39 69.66 69.72 69.66 69.72 1.7K
14:41 69.72 69.76 69.72 69.76 0.8K
14:42 69.76 69.76 69.76 69.76 0.3K
14:43 69.82 69.82 69.82 69.82 0.5K
14:44 69.82 69.82 69.82 69.82 0.3K
14:46 69.85 69.85 69.85 69.85 0.4K
14:48 69.90 69.90 69.90 69.90 0.5K
14:50 69.81 69.81 69.81 69.81 1.0K
14:51 69.82 69.82 69.82 69.82 0.9K
14:53 69.86 69.86 69.86 69.86 1.5K
14:57 69.83 69.83 69.83 69.83 0.5K
14:59 69.78 69.78 69.78 69.78 1.4K
15:05 69.83 69.83 69.83 69.83 1.0K
15:08 69.83 69.83 69.82 69.82 2.7K
15:16 69.82 69.82 69.82 69.82 0.3K
15:17 69.88 69.92 69.88 69.92 2.0K
15:18 69.93 69.93 69.93 69.93 0.6K
15:19 69.93 69.94 69.78 69.78 2.4K
15:20 69.74 69.76 69.74 69.76 1.9K
15:21 69.73 69.73 69.73 69.73 0.3K
15:22 69.72 69.72 69.72 69.72 2.3K
15:25 69.75 69.75 69.75 69.75 0.1K
15:26 69.71 69.84 69.71 69.84 2.4K
15:28 69.78 69.78 69.76 69.76 2.2K
15:29 69.73 69.73 69.73 69.73 1.4K
15:31 69.74 69.74 69.74 69.74 1.6K
15:33 69.78 69.82 69.78 69.80 2.2K
15:34 69.76 69.76 69.76 69.76 1.2K
15:35 69.77 69.85 69.77 69.85 2.5K
15:37 69.86 69.86 69.86 69.86 1.5K
15:38 69.88 69.88 69.88 69.88 1.8K
15:41 69.94 70.01 69.94 69.96 2.1K
15:43 69.99 70.01 69.99 70.01 1.5K
15:44 69.99 69.99 69.88 69.90 2.6K
15:45 69.98 69.98 69.98 69.97 0.4K
15:46 70.06 70.08 70.06 70.07 1.2K
15:47 70.07 70.20 70.07 70.20 1.6K
15:48 70.21 70.25 70.21 70.25 0.8K
15:49 70.18 70.18 70.17 70.17 0.8K
15:50 70.33 70.33 70.08 70.08 4.8K
15:51 70.12 70.12 70.12 70.12 0.2K
15:52 70.12 70.13 70.12 70.13 1.1K
15:53 70.13 70.19 70.13 70.15 2.1K
15:54 70.23 70.36 70.21 70.34 5.7K
15:55 70.38 70.38 70.34 70.34 3.5K
15:56 70.31 70.31 70.30 70.30 1.8K
15:57 70.31 70.34 70.31 70.34 3.2K
15:58 70.38 70.43 70.38 70.43 6.4K
15:59 70.45 70.49 70.34 70.41 115.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available