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
09:30 66.65 66.65 66.65 66.65 1.4K
09:32 66.53 66.53 66.12 66.12 0.5K
09:34 66.07 66.07 66.07 66.07 0.5K
09:37 66.06 66.06 66.06 66.06 0.5K
09:38 66.15 66.15 66.15 66.15 0.4K
09:40 66.12 66.16 66.12 66.16 1.2K
09:41 65.93 66.04 65.93 66.04 0.7K
09:42 65.97 65.97 65.97 65.97 0.8K
09:44 65.85 65.85 65.85 65.85 0.2K
09:45 65.81 65.81 65.81 65.81 5.0K
09:46 65.67 65.67 65.67 65.67 0.6K
09:47 65.47 65.47 65.47 65.47 0.3K
09:48 65.48 65.48 65.22 65.22 0.8K
09:49 65.52 65.52 65.52 65.52 0.2K
09:50 65.81 65.85 65.76 65.76 1.9K
09:51 66.08 66.36 66.08 66.36 1.7K
09:55 66.06 66.06 66.06 66.06 0.3K
09:57 66.31 66.31 66.31 66.31 0.8K
10:08 66.49 66.49 66.49 66.49 0.1K
10:10 66.42 66.42 66.42 66.42 0.2K
10:13 66.46 66.70 66.46 66.70 2.5K
10:16 66.64 66.64 66.64 66.64 0.4K
10:17 66.64 66.78 66.64 66.78 0.9K
10:19 66.71 66.71 66.71 66.71 0.5K
10:20 66.71 66.71 66.70 66.70 0.4K
10:21 66.71 66.71 66.71 66.71 0.1K
10:23 66.71 66.71 66.71 66.71 0.6K
10:24 66.71 66.71 66.71 66.71 0.4K
10:26 66.72 66.72 66.72 66.72 0.3K
10:29 66.74 66.74 66.67 66.67 0.5K
10:30 66.75 66.75 66.69 66.69 3.6K
10:31 66.73 66.73 66.73 66.73 0.6K
10:35 66.83 66.83 66.83 66.83 0.7K
10:38 66.90 66.90 66.90 66.90 1.0K
10:41 66.78 66.78 66.78 66.78 0.9K
10:44 66.64 66.64 66.64 66.64 0.1K
10:45 66.62 66.62 66.62 66.62 0.4K
10:46 66.70 66.70 66.70 66.69 0.2K
10:47 66.76 66.76 66.76 66.76 0.8K
10:53 66.51 66.51 66.51 66.51 0.8K
11:00 66.65 66.65 66.65 66.65 0.4K
11:03 66.76 66.76 66.76 66.76 0.7K
11:05 66.66 66.70 66.66 66.69 0.2K
11:06 66.84 66.84 66.76 66.76 1.1K
11:08 66.79 66.79 66.79 66.79 0.6K
11:10 66.83 66.83 66.83 66.83 2.0K
11:25 66.75 66.75 66.75 66.75 0.8K
11:29 66.70 66.70 66.68 66.68 0.7K
11:33 66.88 66.88 66.85 66.85 1.0K
11:39 66.86 66.86 66.86 66.86 0.4K
11:42 66.86 66.86 66.86 66.86 0.2K
11:43 66.79 66.79 66.79 66.79 0.6K
11:47 66.81 66.81 66.74 66.74 0.9K
11:52 66.76 66.76 66.76 66.76 0.7K
11:53 66.74 66.74 66.74 66.74 0.5K
11:56 66.59 66.59 66.59 66.59 0.5K
11:57 66.64 66.64 66.64 66.64 0.6K
12:04 66.68 66.68 66.54 66.54 0.5K
12:05 66.44 66.49 66.44 66.49 1.6K
12:07 66.43 66.43 66.43 66.43 0.3K
12:09 66.46 66.46 66.46 66.46 0.6K
12:12 66.38 66.41 66.38 66.38 1.6K
12:14 66.46 66.46 66.46 66.46 0.1K
12:15 66.45 66.45 66.45 66.45 0.5K
12:18 66.46 66.46 66.46 66.46 0.5K
12:20 66.51 66.52 66.49 66.49 1.3K
12:26 66.55 66.55 66.55 66.55 0.2K
12:28 66.55 66.73 66.55 66.73 1.0K
12:30 66.65 66.65 66.65 66.65 0.5K
12:31 66.57 66.57 66.57 66.57 1.2K
12:37 66.70 66.70 66.70 66.69 1.5K
12:48 66.76 66.76 66.76 66.76 0.9K
12:56 66.76 66.76 66.76 66.76 2.9K
12:58 66.85 66.85 66.85 66.85 0.9K
12:59 66.95 66.95 66.95 66.95 0.9K
13:00 66.78 66.78 66.76 66.76 0.6K
13:01 66.75 66.75 66.75 66.75 0.5K
13:04 66.83 66.95 66.83 66.95 0.8K
13:09 67.03 67.03 67.03 67.03 0.2K
13:11 67.02 67.02 67.02 67.02 0.2K
13:12 66.99 66.99 66.99 66.99 0.9K
13:13 67.04 67.04 67.04 67.04 0.4K
13:14 67.10 67.10 67.10 67.10 1.8K
13:17 66.83 66.83 66.83 66.83 1.5K
13:24 66.65 66.65 66.65 66.65 0.2K
13:25 66.67 66.67 66.67 66.67 0.3K
13:26 66.68 66.68 66.67 66.67 0.4K
13:29 66.74 66.74 66.74 66.74 0.5K
13:30 66.81 66.81 66.70 66.70 0.9K
13:31 66.72 66.72 66.72 66.72 0.5K
13:34 66.72 66.72 66.72 66.72 0.7K
13:39 66.74 66.74 66.74 66.74 0.4K
13:42 66.67 66.68 66.67 66.68 7.7K
13:47 66.64 66.64 66.64 66.64 1.4K
13:48 66.45 66.52 66.45 66.52 0.3K
13:49 66.53 66.53 66.53 66.53 1.0K
13:51 66.64 66.64 66.64 66.64 1.5K
14:01 66.70 66.70 66.70 66.70 1.0K
14:03 66.76 66.76 66.76 66.76 0.4K
14:06 66.81 66.89 66.81 66.89 0.9K
14:08 66.84 66.84 66.84 66.83 0.2K
14:09 66.90 66.90 66.88 66.88 3.8K
14:10 66.96 66.96 66.96 66.96 0.3K
14:11 66.94 66.94 66.94 66.94 0.3K
14:13 66.96 66.96 66.86 66.86 2.0K
14:14 66.77 66.77 66.77 66.77 0.3K
14:15 66.80 66.80 66.80 66.80 1.0K
14:16 66.94 66.94 66.94 66.94 2.7K
14:17 66.91 66.91 66.91 66.91 0.9K
14:19 67.04 67.04 67.04 67.04 0.5K
14:20 66.98 66.98 66.98 66.98 1.0K
14:21 66.99 66.99 66.99 66.99 0.4K
14:23 66.99 66.99 66.99 66.99 0.5K
14:25 67.00 67.00 67.00 67.00 0.5K
14:26 67.00 67.00 67.00 67.00 0.4K
14:28 67.00 67.00 67.00 67.00 0.6K
14:30 67.03 67.03 67.03 67.03 0.5K
14:33 67.07 67.07 67.07 67.07 0.2K
14:34 67.00 67.00 67.00 67.00 2.7K
14:35 67.05 67.05 67.05 67.05 0.3K
14:37 67.05 67.05 67.05 67.05 0.2K
14:40 67.11 67.11 67.11 67.11 1.1K
14:41 67.23 67.23 67.23 67.23 0.5K
14:44 67.20 67.25 67.17 67.17 3.9K
14:45 67.25 67.25 67.03 67.03 5.7K
14:46 67.09 67.09 67.09 67.08 0.7K
14:49 67.10 67.15 67.03 67.03 1.9K
14:50 67.19 67.19 67.19 67.19 0.6K
14:52 67.11 67.11 67.11 67.11 0.7K
14:53 67.21 67.21 67.21 67.21 1.4K
14:57 67.11 67.11 67.11 67.11 1.0K
14:59 67.08 67.08 67.08 67.08 0.7K
15:02 67.19 67.19 67.17 67.17 0.7K
15:05 67.20 67.20 67.20 67.19 0.1K
15:06 67.23 67.23 67.23 67.22 1.1K
15:07 67.31 67.31 67.31 67.31 0.2K
15:08 67.33 67.33 67.33 67.33 0.3K
15:11 67.34 67.34 67.25 67.28 5.6K
15:14 67.19 67.19 67.19 67.19 0.8K
15:16 67.21 67.21 67.21 67.21 0.3K
15:17 67.19 67.19 67.19 67.19 0.2K
15:18 67.19 67.19 67.19 67.19 0.5K
15:19 67.19 67.19 67.19 67.19 0.9K
15:20 67.11 67.29 67.11 67.29 1.4K
15:21 67.28 67.28 67.28 67.28 0.2K
15:22 67.32 67.32 67.31 67.31 0.7K
15:24 67.22 67.22 67.22 67.22 1.4K
15:25 67.21 67.21 67.21 67.21 0.5K
15:26 67.10 67.10 67.10 67.10 0.6K
15:27 67.04 67.04 67.04 67.04 0.5K
15:28 67.02 67.02 67.02 67.02 1.2K
15:29 66.93 66.93 66.93 66.93 0.6K
15:30 67.04 67.04 67.04 67.04 1.4K
15:31 66.99 66.99 66.99 66.99 0.4K
15:32 67.06 67.06 67.06 67.06 1.0K
15:35 67.09 67.09 67.09 67.09 0.3K
15:36 67.03 67.05 67.03 67.05 1.7K
15:37 67.18 67.18 67.18 67.18 0.9K
15:38 67.26 67.26 67.26 67.26 0.1K
15:39 67.20 67.27 67.19 67.27 1.2K
15:40 67.27 67.27 67.27 67.27 1.5K
15:41 67.40 67.40 67.40 67.40 0.6K
15:42 67.47 67.50 67.47 67.50 4.5K
15:43 67.52 67.52 67.52 67.52 0.7K
15:44 67.40 67.40 67.27 67.27 2.9K
15:46 67.23 67.23 67.23 67.22 0.7K
15:47 67.22 67.22 67.22 67.22 0.5K
15:48 67.15 67.17 67.15 67.17 1.8K
15:49 67.21 67.32 67.21 67.32 1.8K
15:50 67.42 67.64 67.42 67.47 4.3K
15:52 67.18 67.21 67.14 67.14 3.1K
15:53 67.20 67.20 67.12 67.12 2.0K
15:54 67.18 67.28 67.18 67.28 2.7K
15:55 67.26 67.28 67.22 67.22 2.1K
15:56 67.25 67.25 67.25 67.25 3.3K
15:58 67.22 67.22 67.15 67.15 6.6K
15:59 67.14 67.14 67.09 67.10 146.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available