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
09:31 69.09 69.09 68.20 68.20 9.1K
09:32 68.76 68.76 68.76 68.76 0.7K
09:34 69.29 69.29 69.29 69.29 1.2K
09:36 68.83 68.83 68.83 68.83 0.5K
09:37 68.91 68.91 68.91 68.91 0.6K
09:38 68.86 69.35 68.86 69.35 0.3K
09:39 68.86 68.86 68.86 68.86 0.1K
09:40 68.86 68.98 68.86 68.98 0.3K
09:42 69.06 69.06 68.79 68.79 3.1K
09:43 68.84 68.84 68.84 68.83 1.2K
09:45 68.87 68.88 68.87 68.88 0.5K
09:46 68.88 68.88 68.88 68.88 1.0K
09:47 69.19 69.19 69.19 69.19 1.0K
09:50 69.01 69.01 68.91 68.91 0.8K
09:52 68.91 68.91 68.91 68.91 0.4K
09:53 68.92 68.92 68.82 68.82 1.5K
09:55 68.83 68.87 68.83 68.87 0.3K
09:56 68.84 69.02 68.84 69.02 1.6K
09:57 69.19 69.19 69.19 69.19 0.1K
09:58 68.95 68.95 68.95 68.95 1.9K
10:01 68.84 68.84 68.64 68.64 2.3K
10:02 68.63 68.70 68.63 68.70 0.6K
10:03 68.48 68.48 68.42 68.42 0.7K
10:04 68.43 68.43 68.43 68.43 0.5K
10:05 68.26 68.26 68.26 68.26 0.6K
10:06 68.58 68.70 68.58 68.70 1.2K
10:07 68.71 68.71 68.71 68.71 0.7K
10:08 68.61 68.61 68.60 68.60 2.5K
10:09 68.60 68.66 68.60 68.66 0.6K
10:10 68.67 68.79 68.67 68.79 0.7K
10:11 68.78 68.78 68.78 68.78 0.5K
10:13 68.88 69.00 68.88 69.00 1.4K
10:14 68.96 68.96 68.96 68.96 1.1K
10:15 68.91 68.98 68.91 68.98 0.9K
10:18 68.93 68.93 68.93 68.93 0.5K
10:19 68.93 68.98 68.93 68.98 0.8K
10:20 69.03 69.03 69.03 69.03 0.4K
10:21 69.15 69.17 69.15 69.17 0.6K
10:22 69.27 69.29 69.27 69.29 0.8K
10:26 69.33 69.35 69.33 69.35 1.6K
10:28 69.51 69.51 69.51 69.51 0.4K
10:29 69.51 69.51 69.51 69.51 0.1K
10:30 69.51 69.51 69.51 69.51 0.9K
10:33 69.81 69.92 69.81 69.81 2.6K
10:39 69.82 70.09 69.82 70.09 1.2K
10:40 70.03 70.03 70.03 70.03 0.3K
10:41 70.03 70.03 70.03 70.03 0.6K
10:44 69.85 69.85 69.84 69.84 1.4K
10:45 69.72 69.72 69.72 69.72 0.6K
10:46 69.74 69.74 69.74 69.74 0.2K
10:47 69.74 69.74 69.74 69.74 0.2K
10:48 69.74 69.74 69.74 69.74 0.1K
10:49 69.79 69.79 69.73 69.78 0.6K
10:50 69.86 69.86 69.78 69.78 0.4K
10:51 69.78 69.78 69.78 69.78 0.4K
10:52 69.82 69.82 69.82 69.82 0.2K
10:53 69.82 69.92 69.82 69.92 0.5K
10:54 69.88 69.88 69.81 69.81 2.1K
10:55 69.70 69.70 69.70 69.70 0.2K
10:56 69.94 69.94 69.70 69.70 0.5K
10:57 69.71 69.71 69.71 69.71 0.4K
10:58 69.74 69.74 69.74 69.74 0.3K
10:59 69.76 69.76 69.76 69.76 1.4K
11:01 69.89 69.89 69.89 69.89 0.8K
11:03 69.95 69.95 69.95 69.94 1.2K
11:05 70.08 70.08 70.08 70.08 0.2K
11:06 70.08 70.08 70.08 70.08 0.5K
11:07 70.14 70.21 70.14 70.21 1.0K
11:14 70.40 70.40 70.40 70.40 0.7K
11:16 70.41 70.41 70.41 70.41 0.3K
11:20 70.38 70.38 70.38 70.38 1.5K
11:24 70.50 70.50 70.49 70.49 0.8K
11:28 70.76 70.76 70.76 70.76 1.7K
11:33 70.98 71.00 70.98 71.00 3.3K
11:35 71.01 71.01 70.83 70.83 2.4K
11:36 70.82 70.82 70.70 70.70 1.9K
11:41 70.69 70.69 70.66 70.66 0.3K
11:43 70.62 70.62 70.62 70.62 0.4K
11:44 70.61 70.61 70.59 70.59 0.3K
11:46 70.51 70.51 70.51 70.51 0.6K
11:49 70.50 70.50 70.39 70.39 0.5K
11:52 70.52 70.52 70.52 70.52 0.3K
11:55 70.41 70.41 70.41 70.41 0.8K
11:58 70.32 70.32 70.32 70.32 0.6K
11:59 70.43 70.43 70.43 70.43 0.4K
12:00 70.43 70.43 70.43 70.43 1.2K
12:10 70.24 70.24 70.23 70.23 1.5K
12:16 70.16 70.17 70.16 70.17 4.1K
12:18 70.29 70.30 70.21 70.21 2.0K
12:19 70.26 70.26 70.18 70.18 1.5K
12:21 70.17 70.17 70.16 70.16 0.8K
12:22 70.19 70.19 70.19 70.19 1.4K
12:24 70.20 70.20 70.20 70.20 0.5K
12:26 70.16 70.16 70.16 70.16 0.8K
12:32 70.04 70.04 69.88 69.88 4.3K
12:36 69.91 69.91 69.91 69.91 1.0K
12:44 69.92 69.92 69.92 69.92 0.4K
12:47 69.95 69.95 69.95 69.94 1.1K
12:48 69.96 69.96 69.96 69.96 0.8K
12:49 69.99 70.06 69.97 70.06 12.9K
12:53 70.05 70.05 70.05 70.05 1.2K
12:54 70.13 70.13 70.07 70.07 0.7K
12:57 70.08 70.08 70.08 70.08 1.3K
13:03 70.14 70.20 70.14 70.20 0.5K
13:04 70.16 70.16 70.16 70.16 1.1K
13:05 70.20 70.20 70.20 70.20 0.2K
13:06 70.13 70.13 70.13 70.13 1.0K
13:08 70.20 70.20 70.20 70.20 1.6K
13:09 70.19 70.23 70.19 70.23 1.3K
13:17 70.20 70.20 70.20 70.20 0.4K
13:18 70.21 70.21 70.21 70.21 0.7K
13:22 70.24 70.24 70.18 70.21 1.6K
13:24 70.13 70.13 70.13 70.13 1.1K
13:31 70.27 70.28 70.23 70.28 1.8K
13:33 70.22 70.22 70.22 70.22 1.2K
13:36 70.26 70.26 70.26 70.26 1.2K
13:39 70.13 70.13 70.13 70.13 0.3K
13:44 70.13 70.13 70.13 70.13 0.2K
13:45 70.19 70.19 70.19 70.19 0.5K
13:48 70.15 70.15 70.15 70.15 0.6K
13:51 70.12 70.12 70.12 70.12 1.7K
14:02 70.03 70.03 70.03 70.03 0.4K
14:05 70.01 70.01 70.01 70.01 1.4K
14:13 69.97 69.97 69.97 69.97 1.0K
14:17 70.02 70.02 70.02 70.02 0.1K
14:18 69.96 69.96 69.96 69.96 1.6K
14:22 70.00 70.00 70.00 70.00 0.5K
14:24 70.06 70.06 70.05 70.05 1.2K
14:30 70.08 70.08 70.02 70.02 2.1K
14:33 69.91 69.91 69.91 69.91 0.6K
14:38 69.91 69.91 69.91 69.91 0.4K
14:39 69.90 69.91 69.90 69.91 0.4K
14:40 69.90 69.90 69.90 69.90 1.2K
14:43 69.90 69.93 69.90 69.93 6.9K
14:45 69.93 69.93 69.93 69.93 0.2K
14:46 69.93 69.93 69.93 69.93 0.5K
14:50 70.08 70.08 70.08 70.08 2.5K
15:00 70.08 70.08 70.08 70.08 1.5K
15:02 70.13 70.13 70.13 70.13 0.7K
15:03 70.18 70.18 70.18 70.18 1.9K
15:08 70.07 70.07 70.06 70.06 2.2K
15:15 70.00 70.00 70.00 70.00 1.0K
15:19 70.04 70.04 69.99 69.99 1.7K
15:20 69.95 69.95 69.95 69.95 1.7K
15:24 69.95 69.95 69.95 69.94 0.5K
15:25 70.06 70.10 70.06 70.10 1.1K
15:26 70.04 70.04 70.04 70.04 0.8K
15:29 70.01 70.01 70.01 70.01 2.3K
15:32 69.96 69.96 69.96 69.96 0.4K
15:34 69.91 69.91 69.91 69.91 1.8K
15:35 69.69 69.71 69.05 69.05 10.9K
15:36 69.21 69.41 69.21 69.41 5.7K
15:37 69.67 69.88 69.67 69.88 2.7K
15:38 69.86 69.86 69.86 69.86 5.2K
15:46 70.04 70.04 70.04 70.04 1.9K
15:48 70.01 70.01 70.01 70.01 1.2K
15:49 70.00 70.07 70.00 70.07 2.6K
15:50 69.85 69.85 69.84 69.84 0.8K
15:51 69.86 69.86 69.86 69.86 0.6K
15:52 69.80 69.80 69.80 69.80 3.1K
15:53 69.89 69.89 69.80 69.80 2.8K
15:54 69.80 69.87 69.79 69.87 2.8K
15:55 69.67 69.73 69.58 69.67 5.9K
15:56 69.65 69.70 69.65 69.68 3.1K
15:57 69.68 69.68 69.64 69.64 6.0K
15:58 69.61 69.66 69.61 69.66 3.5K
15:59 69.61 69.64 69.58 69.64 71.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available