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
09:35 70.09 70.29 70.09 70.29 2.9K
09:37 70.68 70.68 70.68 70.68 1.2K
09:41 70.78 70.78 70.78 70.78 0.6K
09:46 70.71 70.71 70.71 70.71 0.4K
09:47 70.72 70.72 70.72 70.72 1.1K
09:51 70.47 70.47 70.47 70.47 0.6K
09:53 70.53 70.53 70.53 70.53 0.4K
09:55 70.44 70.44 70.44 70.44 0.1K
09:57 70.45 70.45 70.45 70.45 1.1K
10:02 70.45 70.45 70.45 70.44 0.3K
10:04 70.25 70.25 70.21 70.21 0.9K
10:08 70.33 70.33 70.33 70.33 0.2K
10:10 70.40 70.46 70.40 70.46 1.2K
10:11 70.57 70.57 70.57 70.57 0.6K
10:12 70.59 70.71 70.59 70.71 1.8K
10:14 70.51 70.51 70.51 70.51 2.1K
10:30 70.25 70.25 70.25 70.25 0.3K
10:31 70.25 70.25 70.25 70.25 0.6K
10:32 70.33 70.33 70.33 70.33 0.5K
10:35 70.38 70.38 70.38 70.38 0.5K
10:36 70.27 70.33 70.27 70.33 1.0K
10:44 70.26 70.31 70.26 70.30 0.7K
10:45 70.28 70.28 70.28 70.28 0.2K
10:49 70.15 70.15 70.15 70.15 0.3K
10:51 70.07 70.07 70.07 70.07 1.3K
10:52 70.11 70.11 70.11 70.11 0.4K
10:56 69.89 69.89 69.89 69.89 0.8K
10:57 69.89 69.89 69.89 69.89 0.3K
10:58 69.89 69.89 69.89 69.89 0.4K
11:00 69.89 69.89 69.89 69.89 0.2K
11:02 69.89 69.89 69.89 69.89 0.1K
11:03 69.82 69.82 69.82 69.82 0.3K
11:05 69.89 69.89 69.89 69.89 1.1K
11:14 69.75 69.79 69.75 69.79 0.9K
11:15 69.79 69.79 69.79 69.79 0.1K
11:17 69.79 69.79 69.73 69.73 0.6K
11:20 69.56 69.56 69.56 69.56 0.7K
11:22 69.60 69.60 69.60 69.60 1.6K
11:24 69.69 69.69 69.67 69.67 1.0K
11:26 69.63 69.63 69.63 69.63 0.1K
11:27 69.61 69.61 69.61 69.61 0.1K
11:28 69.61 69.61 69.61 69.61 0.4K
11:35 69.61 69.61 69.61 69.61 0.7K
11:38 69.73 69.73 69.73 69.73 2.2K
11:39 69.62 69.62 69.62 69.61 0.3K
11:43 69.61 69.61 69.61 69.61 0.2K
11:45 69.67 69.67 69.67 69.67 0.4K
11:46 69.64 69.64 69.64 69.64 0.4K
11:49 69.66 69.66 69.66 69.66 0.5K
11:50 69.67 69.67 69.67 69.67 0.3K
11:52 69.67 69.67 69.67 69.67 0.2K
11:54 69.73 69.81 69.73 69.81 1.8K
11:55 69.83 69.83 69.83 69.83 0.1K
11:56 69.80 69.80 69.71 69.71 1.1K
11:58 69.72 69.72 69.72 69.72 0.1K
12:00 69.72 69.72 69.72 69.72 0.3K
12:01 69.83 69.83 69.81 69.81 0.8K
12:06 69.87 69.87 69.87 69.86 1.0K
12:07 69.88 69.88 69.88 69.88 1.0K
12:08 69.78 69.78 69.78 69.78 0.6K
12:09 69.76 69.76 69.76 69.76 0.4K
12:12 69.76 69.76 69.76 69.76 0.6K
12:21 69.76 69.85 69.76 69.85 1.8K
12:35 69.89 69.89 69.89 69.89 0.1K
12:36 69.90 69.90 69.85 69.85 0.9K
12:38 69.88 69.88 69.88 69.88 0.2K
12:41 69.91 69.91 69.91 69.91 0.4K
12:42 69.86 69.89 69.86 69.89 1.2K
12:43 69.75 69.75 69.75 69.75 0.7K
12:45 69.72 69.72 69.72 69.72 0.2K
12:48 69.72 69.72 69.72 69.72 0.5K
12:50 69.71 69.71 69.71 69.71 0.1K
12:51 69.72 69.72 69.72 69.72 1.1K
13:00 69.42 69.42 69.42 69.42 2.3K
13:14 69.47 69.47 69.47 69.47 0.3K
13:17 69.31 69.31 69.31 69.31 0.3K
13:18 69.27 69.27 69.27 69.27 0.1K
13:19 69.26 69.26 69.26 69.26 0.1K
13:20 69.38 69.38 69.38 69.38 0.1K
13:21 69.29 69.34 69.29 69.34 0.8K
13:23 69.25 69.25 69.25 69.25 2.0K
13:39 68.84 68.84 68.84 68.84 0.3K
13:40 68.97 68.99 68.97 68.99 1.2K
13:41 69.03 69.03 68.96 69.03 1.6K
13:43 69.03 69.03 68.96 68.96 0.5K
13:44 68.90 69.10 68.90 69.10 0.4K
13:45 69.00 69.01 69.00 69.01 1.3K
13:48 68.99 68.99 68.91 68.91 0.8K
13:54 68.99 68.99 68.99 68.99 0.2K
13:56 68.99 69.04 68.99 69.03 7.0K
14:02 68.99 68.99 68.99 68.99 0.3K
14:04 69.09 69.09 69.09 69.08 8.4K
14:06 69.16 69.16 69.16 69.16 1.2K
14:13 69.14 69.14 69.14 69.14 0.8K
14:14 69.14 69.14 69.09 69.14 2.3K
14:17 69.22 69.22 69.16 69.16 0.5K
14:18 69.24 69.24 69.24 69.24 0.6K
14:19 69.18 69.18 69.18 69.18 0.8K
14:20 69.10 69.10 69.10 69.10 1.0K
14:27 69.09 69.09 69.09 69.09 1.4K
14:28 69.03 69.03 69.03 69.03 0.3K
14:30 69.03 69.03 69.02 69.02 0.5K
14:31 69.10 69.10 69.10 69.10 0.7K
14:32 69.07 69.07 69.07 69.07 1.2K
14:34 68.94 68.94 68.94 68.94 0.5K
14:37 68.97 69.06 68.97 69.06 1.4K
14:39 69.06 69.06 69.06 69.06 0.2K
14:40 69.06 69.06 69.06 69.06 0.2K
14:42 69.10 69.14 69.10 69.14 1.2K
14:44 69.14 69.14 69.14 69.14 0.2K
14:45 69.12 69.14 69.12 69.14 1.1K
14:47 69.06 69.06 69.05 69.05 1.0K
14:50 69.02 69.02 69.02 69.02 0.5K
14:53 69.04 69.04 69.04 69.04 0.1K
14:54 69.01 69.10 69.01 69.10 1.5K
14:57 69.12 69.12 69.12 69.12 2.6K
15:00 69.18 69.18 69.18 69.18 0.8K
15:06 69.26 69.29 69.22 69.22 1.9K
15:08 69.23 69.28 69.23 69.24 1.3K
15:11 69.19 69.19 69.17 69.17 1.0K
15:13 69.20 69.20 69.20 69.20 0.3K
15:16 69.18 69.18 69.18 69.18 0.3K
15:18 69.20 69.20 69.12 69.12 0.4K
15:20 69.18 69.18 69.18 69.18 0.6K
15:23 69.29 69.29 69.25 69.25 3.9K
15:25 69.19 69.19 69.19 69.19 0.8K
15:27 69.21 69.21 69.21 69.21 0.4K
15:28 69.20 69.20 69.20 69.20 0.2K
15:29 69.19 69.19 69.19 69.19 0.5K
15:30 69.20 69.20 69.20 69.20 2.0K
15:34 69.17 69.17 69.17 69.17 0.4K
15:35 69.16 69.16 69.16 69.16 0.6K
15:36 69.18 69.18 69.18 69.18 3.7K
15:37 69.03 69.03 69.03 69.03 0.2K
15:39 69.03 69.03 69.03 69.03 1.1K
15:40 69.06 69.06 68.99 69.06 1.2K
15:41 69.06 69.06 69.06 69.06 1.1K
15:43 69.13 69.13 69.05 69.05 10.5K
15:44 69.00 69.00 68.99 68.99 1.8K
15:45 68.94 68.95 68.94 68.95 1.8K
15:46 68.91 68.91 68.91 68.91 0.3K
15:47 68.94 69.11 68.93 69.11 10.7K
15:49 69.28 69.28 69.28 69.28 1.2K
15:50 69.28 69.28 69.16 69.16 2.2K
15:51 69.29 69.39 69.29 69.39 2.7K
15:52 69.40 69.41 69.36 69.41 1.8K
15:54 69.39 69.66 69.39 69.66 4.5K
15:55 69.66 69.66 69.58 69.58 3.5K
15:56 69.49 69.49 69.49 69.49 1.0K
15:57 69.47 69.47 69.47 69.47 5.6K
15:58 69.50 69.54 69.50 69.54 1.6K
15:59 69.54 69.54 69.48 69.50 64.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available