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 67.13 67.13 67.13 67.13 5.5K
09:34 66.58 66.58 66.58 66.58 0.2K
09:35 67.00 67.00 67.00 67.00 1.1K
09:36 67.00 67.01 67.00 67.01 1.6K
09:43 66.34 66.34 66.22 66.22 1.9K
10:00 66.22 66.63 66.22 66.34 3.3K
10:01 66.39 66.53 66.39 66.42 3.2K
10:02 66.43 66.56 66.43 66.56 1.7K
10:04 66.53 66.53 66.53 66.53 0.6K
10:07 66.58 66.58 66.58 66.58 1.0K
10:10 66.50 66.50 66.50 66.50 0.2K
10:11 66.52 66.52 66.52 66.52 0.4K
10:13 66.39 66.39 66.39 66.39 1.7K
10:19 66.67 66.67 66.67 66.67 2.3K
10:21 66.50 66.50 66.50 66.50 2.4K
10:38 67.05 67.05 67.05 67.05 1.4K
10:45 66.91 66.91 66.91 66.91 0.3K
10:48 66.90 66.90 66.82 66.82 3.4K
11:01 67.42 67.42 67.42 67.42 0.8K
11:06 67.52 67.52 67.52 67.52 3.2K
11:09 67.49 67.49 67.49 67.49 0.5K
11:11 67.61 67.61 67.61 67.61 0.1K
11:12 67.59 67.59 67.59 67.58 0.7K
11:14 67.63 67.63 67.63 67.63 0.5K
11:17 67.79 67.79 67.79 67.79 1.2K
11:19 67.64 67.64 67.64 67.64 0.2K
11:20 67.61 67.61 67.61 67.61 0.3K
11:21 67.70 67.70 67.70 67.70 0.1K
11:22 67.68 67.68 67.68 67.68 0.1K
11:25 67.71 67.71 67.71 67.71 0.2K
11:27 67.71 67.71 67.71 67.71 0.4K
11:28 67.81 67.81 67.81 67.81 0.2K
11:30 67.65 67.65 67.60 67.61 1.4K
11:32 67.64 67.64 67.56 67.56 0.8K
11:33 67.55 67.55 67.54 67.54 0.6K
11:35 67.50 67.50 67.50 67.50 0.2K
11:37 67.60 67.60 67.55 67.55 1.8K
11:45 67.70 67.80 67.70 67.80 1.1K
11:46 67.75 67.76 67.75 67.76 0.8K
11:48 67.78 67.78 67.78 67.78 0.2K
11:50 67.85 67.85 67.80 67.80 1.1K
11:52 67.74 67.80 67.74 67.80 1.0K
11:53 67.81 67.81 67.81 67.81 0.2K
11:54 67.84 67.84 67.84 67.84 0.2K
11:56 67.82 67.82 67.82 67.82 0.6K
11:57 67.72 67.72 67.72 67.72 0.9K
12:04 67.76 67.76 67.76 67.76 0.3K
12:06 67.69 67.69 67.69 67.69 1.0K
12:09 67.65 67.65 67.65 67.65 0.1K
12:10 67.64 67.64 67.60 67.60 1.0K
12:11 67.48 67.48 67.48 67.48 0.3K
12:13 67.52 67.52 67.52 67.52 3.2K
12:14 67.46 67.46 67.46 67.46 0.3K
12:15 67.44 67.44 67.44 67.44 1.0K
12:16 67.49 67.49 67.49 67.49 1.1K
12:21 67.55 67.55 67.55 67.55 1.4K
12:26 67.68 67.68 67.60 67.60 0.4K
12:27 67.58 67.58 67.58 67.58 0.3K
12:28 67.48 67.48 67.48 67.47 1.3K
12:30 67.43 67.43 67.41 67.41 1.0K
12:32 67.40 67.40 67.40 67.40 1.1K
12:35 67.31 67.31 67.31 67.31 0.3K
12:36 67.24 67.24 67.24 67.24 1.0K
12:41 67.26 67.31 67.25 67.31 2.2K
12:42 67.29 67.29 67.29 67.29 0.6K
12:47 67.25 67.31 67.25 67.31 0.8K
12:51 67.32 67.32 67.32 67.32 0.6K
12:52 67.40 67.40 67.40 67.40 0.5K
12:55 67.40 67.40 67.40 67.40 0.1K
12:56 67.37 67.37 67.37 67.36 0.9K
12:57 67.44 67.44 67.44 67.44 0.2K
13:00 67.35 67.35 67.35 67.35 0.6K
13:03 67.34 67.34 67.34 67.34 0.4K
13:06 67.41 67.41 67.41 67.41 0.2K
13:07 67.41 67.41 67.41 67.41 1.2K
13:14 67.32 67.32 67.32 67.32 1.5K
13:18 67.15 67.15 67.15 67.15 1.0K
13:19 67.03 67.03 67.03 67.03 0.4K
13:20 67.05 67.12 67.05 67.12 1.6K
13:23 67.12 67.12 67.12 67.11 0.6K
13:26 67.04 67.04 67.04 67.04 0.8K
13:29 67.12 67.12 67.12 67.12 0.1K
13:30 67.03 67.03 67.03 67.03 0.6K
13:31 67.03 67.03 67.03 67.03 0.3K
13:33 67.10 67.10 67.10 67.10 1.2K
13:41 67.12 67.12 67.12 67.12 0.4K
13:42 67.12 67.12 67.12 67.11 0.2K
13:43 67.12 67.12 67.12 67.12 0.8K
13:44 67.12 67.12 67.05 67.05 0.4K
13:50 67.14 67.14 67.14 67.14 0.2K
13:51 67.14 67.14 67.14 67.14 0.2K
13:52 67.14 67.14 67.14 67.14 0.1K
13:53 67.14 67.14 67.04 67.04 0.8K
13:55 67.02 67.02 67.02 67.02 0.5K
14:00 66.99 66.99 66.99 66.99 0.4K
14:01 66.97 66.97 66.97 66.97 1.2K
14:02 66.88 66.88 66.82 66.83 1.7K
14:03 66.88 66.88 66.88 66.88 2.6K
14:07 66.97 66.97 66.97 66.97 0.2K
14:08 66.94 66.94 66.94 66.94 0.4K
14:11 66.85 66.85 66.85 66.85 0.6K
14:16 66.88 66.88 66.88 66.88 0.6K
14:17 66.75 66.75 66.75 66.75 0.2K
14:18 66.72 66.72 66.72 66.72 0.6K
14:19 66.74 66.74 66.74 66.74 0.6K
14:21 66.74 66.74 66.74 66.74 0.1K
14:22 66.74 66.80 66.74 66.74 0.6K
14:23 66.74 66.74 66.74 66.74 0.2K
14:27 66.68 66.68 66.68 66.68 0.9K
14:28 66.63 66.63 66.63 66.63 1.9K
14:30 66.62 66.62 66.62 66.62 0.4K
14:32 66.74 66.74 66.74 66.74 1.7K
14:33 66.74 66.74 66.74 66.74 0.4K
14:34 66.80 66.80 66.74 66.74 1.5K
14:35 66.75 66.75 66.75 66.75 0.3K
14:36 66.75 66.75 66.75 66.75 0.3K
14:37 66.75 66.75 66.75 66.75 0.6K
14:40 66.76 66.87 66.76 66.86 1.5K
14:44 66.83 66.83 66.83 66.83 1.6K
14:49 66.83 66.83 66.76 66.76 0.4K
14:50 66.76 66.76 66.76 66.76 0.2K
14:51 66.67 66.67 66.67 66.67 0.9K
14:53 66.63 66.69 66.63 66.69 0.6K
14:54 66.92 66.92 66.92 66.92 0.8K
14:55 66.84 66.84 66.84 66.84 1.0K
14:56 66.93 66.93 66.92 66.92 1.0K
14:59 67.10 67.10 67.06 67.06 0.4K
15:00 66.99 66.99 66.99 66.99 0.2K
15:01 66.99 67.07 66.99 67.07 1.0K
15:03 67.09 67.11 67.09 67.11 0.4K
15:04 67.17 67.17 67.17 67.17 0.6K
15:05 67.03 67.06 67.03 67.06 1.3K
15:09 67.02 67.02 67.02 67.02 1.0K
15:11 67.03 67.03 67.03 67.03 0.5K
15:12 67.04 67.04 67.04 67.04 0.6K
15:13 67.07 67.07 67.07 67.07 1.3K
15:16 67.11 67.11 67.11 67.11 0.6K
15:17 67.06 67.06 67.05 67.05 1.0K
15:19 66.98 66.98 66.98 66.97 1.0K
15:22 66.98 66.98 66.98 66.97 1.1K
15:23 66.93 66.93 66.93 66.93 1.0K
15:24 66.91 66.98 66.91 66.98 0.6K
15:25 66.98 67.05 66.98 67.05 1.9K
15:29 66.88 66.88 66.88 66.88 0.9K
15:30 66.81 66.82 66.77 66.78 1.4K
15:31 66.87 66.87 66.87 66.87 1.6K
15:32 66.90 66.90 66.88 66.88 1.0K
15:33 66.88 66.88 66.88 66.88 0.6K
15:34 66.88 66.88 66.88 66.88 1.6K
15:35 66.84 66.90 66.84 66.90 1.7K
15:36 66.91 66.92 66.91 66.92 1.4K
15:38 66.84 66.90 66.84 66.90 2.0K
15:39 66.98 66.98 66.98 66.97 0.2K
15:40 66.98 66.98 66.98 66.98 0.7K
15:41 67.00 67.00 66.95 66.95 0.4K
15:42 66.94 66.95 66.94 66.95 2.0K
15:43 66.94 66.94 66.94 66.94 0.5K
15:44 66.94 66.94 66.94 66.94 0.9K
15:45 66.92 66.92 66.89 66.89 2.1K
15:46 66.82 66.82 66.82 66.82 0.9K
15:47 66.79 66.89 66.79 66.89 4.9K
15:48 66.87 66.87 66.87 66.86 0.2K
15:49 66.85 66.86 66.83 66.86 3.2K
15:50 66.90 66.90 66.78 66.78 3.8K
15:51 66.88 66.88 66.85 66.88 2.9K
15:52 66.88 66.88 66.88 66.88 0.6K
15:53 66.88 66.97 66.88 66.95 3.7K
15:54 66.98 67.06 66.98 67.01 5.3K
15:55 67.08 67.08 67.02 67.02 3.9K
15:56 66.97 67.00 66.97 66.97 1.8K
15:57 67.02 67.12 67.02 67.12 6.7K
15:58 67.08 67.09 67.02 67.02 5.3K
15:59 66.98 67.16 66.98 67.15 80.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available