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 66.33 66.33 66.33 66.33 2.8K
09:32 66.31 66.64 66.31 66.64 0.7K
09:34 66.71 66.71 66.71 66.71 1.4K
09:37 66.47 66.47 66.47 66.47 1.5K
09:41 66.58 66.58 66.58 66.58 0.6K
09:43 66.59 66.59 66.59 66.58 0.8K
09:44 66.81 66.81 66.81 66.81 0.1K
09:45 66.45 66.45 66.45 66.44 0.8K
09:47 66.38 66.38 66.38 66.38 0.8K
09:50 66.38 66.43 66.38 66.43 2.7K
09:52 66.65 66.65 66.65 66.65 0.4K
09:53 66.62 66.62 66.62 66.61 1.2K
09:54 66.52 66.52 66.52 66.52 0.5K
09:55 66.50 66.50 66.50 66.50 1.0K
09:57 66.42 66.42 66.42 66.42 0.1K
09:58 66.42 66.42 66.42 66.42 0.4K
10:00 66.35 66.35 66.35 66.35 0.6K
10:01 66.52 66.52 66.52 66.52 1.2K
10:03 66.65 66.66 66.65 66.66 0.6K
10:04 66.67 66.74 66.67 66.74 0.6K
10:06 66.86 66.86 66.86 66.86 0.4K
10:07 66.77 66.85 66.77 66.85 1.8K
10:09 66.63 66.75 66.60 66.75 1.1K
10:10 66.72 66.72 66.72 66.72 0.6K
10:12 66.83 66.83 66.83 66.83 0.2K
10:13 66.85 66.85 66.85 66.85 0.5K
10:15 66.87 66.87 66.87 66.87 1.8K
10:21 66.82 66.82 66.75 66.75 0.9K
10:22 66.67 66.67 66.61 66.61 0.7K
10:24 66.75 66.75 66.75 66.75 0.4K
10:27 66.69 66.69 66.69 66.69 0.7K
10:29 66.82 66.82 66.82 66.82 0.8K
10:31 67.04 67.04 67.04 67.04 0.5K
10:32 67.04 67.04 67.04 67.04 1.9K
10:33 67.16 67.16 67.16 67.16 0.5K
10:35 67.18 67.18 67.15 67.15 5.2K
10:36 67.09 67.09 67.09 67.08 2.3K
10:39 67.31 67.31 67.31 67.31 0.3K
10:40 67.31 67.31 67.31 67.31 0.6K
10:41 67.31 67.31 67.31 67.31 1.1K
10:42 67.32 67.32 67.32 67.32 0.7K
10:43 67.29 67.29 67.29 67.29 0.4K
10:46 67.32 67.32 67.32 67.32 1.2K
10:47 67.32 67.32 67.28 67.28 1.1K
10:48 67.29 67.32 67.29 67.29 2.6K
10:51 67.58 67.58 67.58 67.58 3.6K
10:52 67.59 67.59 67.54 67.54 0.4K
10:53 67.55 67.55 67.55 67.55 1.6K
10:54 67.47 67.47 67.39 67.39 1.8K
10:56 67.47 67.56 67.47 67.56 1.3K
10:59 67.57 67.57 67.57 67.57 0.4K
11:00 67.57 67.57 67.57 67.57 0.6K
11:01 67.44 67.57 67.44 67.57 0.7K
11:04 67.57 67.57 67.57 67.57 0.2K
11:06 67.56 67.56 67.46 67.46 1.5K
11:08 67.40 67.40 67.40 67.40 0.2K
11:10 67.44 67.44 67.36 67.36 1.0K
11:12 67.40 67.40 67.34 67.33 1.8K
11:13 67.34 67.34 67.34 67.33 0.3K
11:14 67.33 67.33 67.21 67.21 2.4K
11:16 67.17 67.17 67.17 67.17 0.8K
11:18 67.16 67.16 67.16 67.16 1.0K
11:19 67.16 67.23 67.16 67.23 0.8K
11:21 67.24 67.24 67.24 67.24 0.8K
11:24 67.36 67.36 67.36 67.36 0.2K
11:26 67.36 67.36 67.36 67.36 1.4K
11:30 67.44 67.44 67.44 67.44 0.8K
11:36 67.41 67.41 67.41 67.41 0.8K
11:39 67.45 67.45 67.45 67.45 0.4K
11:40 67.47 67.47 67.47 67.47 2.8K
11:50 67.46 67.46 67.46 67.46 1.7K
11:54 67.53 67.53 67.53 67.53 0.9K
11:55 67.55 67.55 67.55 67.55 0.5K
11:59 67.44 67.48 67.44 67.48 0.6K
12:03 67.42 67.42 67.42 67.42 0.7K
12:06 67.33 67.33 67.33 67.33 4.5K
12:08 67.24 67.24 67.24 67.24 0.9K
12:09 67.26 67.26 67.26 67.26 0.3K
12:10 67.18 67.24 67.18 67.22 2.5K
12:11 67.22 67.24 67.22 67.24 1.1K
12:12 67.25 67.25 67.24 67.24 1.0K
12:13 67.24 67.31 67.24 67.31 1.5K
12:15 67.31 67.31 67.31 67.31 0.1K
12:16 67.32 67.32 67.32 67.32 1.3K
12:19 67.19 67.22 67.19 67.22 1.3K
12:20 67.23 67.23 67.23 67.22 0.4K
12:25 67.25 67.25 67.25 67.25 0.3K
12:27 67.25 67.25 67.25 67.25 0.1K
12:28 67.19 67.19 67.19 67.19 0.2K
12:29 67.25 67.25 67.25 67.25 0.3K
12:30 67.26 67.26 67.26 67.26 0.2K
12:31 67.26 67.26 67.26 67.26 0.2K
12:32 67.26 67.26 67.26 67.26 1.1K
12:34 67.30 67.30 67.30 67.30 1.6K
12:35 67.37 67.37 67.37 67.37 0.1K
12:36 67.32 67.32 67.32 67.32 1.0K
12:41 67.33 67.33 67.33 67.33 0.5K
12:44 67.42 67.42 67.42 67.42 2.0K
12:48 67.58 67.58 67.57 67.57 0.7K
12:50 67.67 67.67 67.67 67.67 1.0K
12:57 67.69 67.69 67.69 67.69 1.3K
13:01 67.86 67.86 67.86 67.86 2.1K
13:10 67.96 67.96 67.96 67.96 0.2K
13:12 68.05 68.05 68.05 68.05 0.5K
13:13 68.10 68.10 68.10 68.10 0.9K
13:14 68.09 68.09 68.09 68.09 0.7K
13:19 68.23 68.23 68.23 68.23 0.1K
13:20 68.25 68.25 68.14 68.14 0.7K
13:21 68.15 68.15 68.15 68.15 1.7K
13:22 68.08 68.08 68.08 68.08 1.0K
13:23 68.11 68.11 68.11 68.11 1.0K
13:25 68.05 68.05 68.05 68.05 1.3K
13:30 67.98 67.98 67.98 67.98 1.4K
13:35 67.81 67.81 67.81 67.81 1.5K
13:37 67.71 67.71 67.71 67.71 0.3K
13:38 67.69 67.69 67.69 67.69 0.3K
13:40 67.71 67.71 67.71 67.71 2.3K
13:46 67.54 67.54 67.54 67.54 2.8K
13:47 67.46 67.46 67.46 67.46 2.0K
13:48 67.40 67.40 67.33 67.35 3.1K
13:49 67.43 67.43 67.43 67.43 3.0K
13:52 67.25 67.33 67.25 67.26 3.2K
13:53 67.35 67.35 67.35 67.35 2.9K
13:55 67.39 67.46 67.39 67.46 3.6K
13:57 67.49 67.49 67.49 67.49 0.9K
13:58 67.49 67.49 67.49 67.49 0.5K
13:59 67.49 67.49 67.49 67.49 1.3K
14:00 67.58 67.58 67.58 67.58 0.7K
14:01 67.59 67.59 67.59 67.58 0.3K
14:02 67.64 67.64 67.64 67.64 1.1K
14:04 67.60 67.60 67.60 67.60 1.6K
14:10 67.41 67.41 67.41 67.41 0.7K
14:11 67.44 67.44 67.44 67.44 0.5K
14:14 67.45 67.45 67.45 67.45 0.2K
14:16 67.44 67.44 67.43 67.43 0.7K
14:19 67.36 67.36 67.36 67.36 1.1K
14:20 67.32 67.32 67.32 67.32 0.5K
14:22 67.34 67.34 67.34 67.34 0.5K
14:23 67.34 67.34 67.34 67.34 0.3K
14:24 67.39 67.39 67.39 67.39 0.9K
14:26 67.33 67.33 67.33 67.33 0.4K
14:27 67.33 67.33 67.33 67.33 0.4K
14:28 67.28 67.28 67.28 67.28 0.6K
14:29 67.21 67.21 67.21 67.21 0.2K
14:30 67.26 67.26 67.26 67.26 3.8K
14:38 67.54 67.57 67.54 67.57 2.0K
14:39 67.58 67.58 67.58 67.58 0.8K
14:41 67.61 67.61 67.61 67.61 0.3K
14:42 67.72 67.72 67.72 67.72 0.9K
14:43 67.64 67.64 67.64 67.64 0.6K
14:44 67.62 67.62 67.62 67.62 0.7K
14:45 67.63 67.63 67.63 67.63 0.2K
14:46 67.63 67.63 67.63 67.63 1.0K
14:50 67.66 67.66 67.66 67.66 0.7K
14:51 67.61 67.61 67.61 67.61 0.8K
14:53 67.66 67.66 67.66 67.66 0.3K
14:54 67.66 67.66 67.66 67.66 2.1K
14:58 67.43 67.43 67.43 67.43 0.8K
14:59 67.48 67.48 67.48 67.48 1.2K
15:00 67.51 67.56 67.51 67.55 1.3K
15:02 67.73 67.73 67.73 67.72 0.7K
15:05 67.75 67.75 67.70 67.70 1.3K
15:08 67.71 67.71 67.71 67.71 3.0K
15:16 67.75 67.75 67.75 67.75 0.7K
15:17 67.75 67.75 67.75 67.75 1.3K
15:18 67.75 67.75 67.75 67.75 0.5K
15:20 67.73 67.73 67.73 67.73 1.8K
15:22 67.73 67.73 67.73 67.73 0.1K
15:23 67.73 67.77 67.73 67.76 4.5K
15:24 67.85 67.85 67.79 67.79 0.9K
15:27 67.85 67.85 67.85 67.85 0.7K
15:28 67.87 67.91 67.87 67.91 0.6K
15:29 67.91 67.91 67.91 67.91 1.3K
15:30 67.79 67.81 67.79 67.81 1.7K
15:31 67.86 67.86 67.86 67.86 0.9K
15:33 67.77 67.77 67.77 67.77 0.7K
15:35 67.66 67.66 67.63 67.63 0.8K
15:36 67.66 67.76 67.66 67.76 1.7K
15:38 67.80 67.80 67.80 67.80 0.2K
15:39 67.80 67.80 67.80 67.80 0.2K
15:40 67.74 67.74 67.70 67.69 1.3K
15:41 67.70 67.79 67.70 67.79 1.4K
15:43 67.77 67.87 67.77 67.86 2.7K
15:45 67.93 67.93 67.88 67.88 0.4K
15:46 67.88 67.88 67.86 67.86 1.4K
15:47 67.77 67.81 67.76 67.81 4.5K
15:50 67.73 67.75 67.72 67.75 4.7K
15:51 67.81 67.86 67.81 67.85 2.4K
15:52 67.83 67.87 67.83 67.84 4.4K
15:53 67.88 67.94 67.88 67.94 1.5K
15:54 67.91 67.96 67.91 67.95 4.3K
15:55 67.94 67.94 67.94 67.94 2.3K
15:56 67.93 67.94 67.93 67.94 3.2K
15:57 67.87 67.87 67.83 67.83 3.1K
15:58 67.89 67.94 67.89 67.92 12.4K
15:59 67.89 67.95 67.81 67.94 105.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available