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 65.45 65.45 65.40 65.40 4.6K
09:32 65.40 65.40 65.40 65.40 1.2K
09:33 65.40 65.40 65.40 65.40 0.8K
09:38 65.26 65.26 65.26 65.26 1.0K
09:40 65.40 65.40 65.40 65.40 0.6K
09:42 65.16 65.16 65.16 65.16 0.6K
09:44 65.10 65.10 65.10 65.10 5.3K
09:50 64.41 64.41 64.41 64.41 1.0K
09:52 64.39 64.39 64.30 64.30 2.9K
09:54 64.40 64.40 64.13 64.13 2.2K
09:55 64.12 64.12 64.12 64.12 2.9K
09:56 64.00 64.00 64.00 64.00 2.1K
09:59 63.75 63.75 63.75 63.75 2.6K
10:00 63.47 63.89 63.47 63.76 2.0K
10:05 63.71 63.71 63.50 63.50 5.4K
10:09 63.75 63.75 63.75 63.75 1.5K
10:15 63.20 63.20 63.20 63.20 1.5K
10:18 63.20 63.20 63.20 63.20 1.7K
10:21 62.74 62.74 62.74 62.74 1.8K
10:22 62.95 62.98 62.95 62.98 0.7K
10:23 63.05 63.05 63.05 63.05 0.8K
10:26 62.97 62.97 62.97 62.97 0.3K
10:28 62.90 62.90 62.70 62.70 0.8K
10:31 62.86 62.86 62.86 62.86 0.3K
10:33 63.08 63.08 63.08 63.08 2.0K
10:38 62.89 62.89 62.89 62.89 1.1K
10:40 62.89 62.89 62.74 62.74 2.7K
10:41 62.70 62.80 62.70 62.80 3.1K
10:44 62.84 62.84 62.84 62.84 2.7K
10:51 62.47 62.47 62.47 62.47 1.5K
10:53 62.36 62.36 62.29 62.29 1.1K
10:55 62.29 62.29 62.29 62.29 0.9K
10:56 62.43 62.43 62.43 62.43 1.2K
10:57 62.49 62.56 62.49 62.56 1.1K
10:58 62.42 62.42 62.42 62.42 0.2K
10:59 62.37 62.37 62.37 62.37 1.0K
11:03 62.46 62.50 62.46 62.46 2.3K
11:04 62.60 62.60 62.60 62.60 0.2K
11:05 62.74 62.74 62.74 62.74 0.8K
11:08 62.79 62.79 62.79 62.79 1.8K
11:10 62.75 62.75 62.75 62.75 0.4K
11:11 62.87 62.98 62.87 62.98 1.6K
11:12 63.24 63.24 63.24 63.24 0.4K
11:16 63.46 63.46 63.46 63.46 2.2K
11:21 63.48 63.48 63.43 63.43 1.4K
11:22 63.39 63.39 63.39 63.39 1.2K
11:24 63.16 63.16 63.16 63.16 0.4K
11:28 63.19 63.19 63.19 63.19 1.3K
11:34 63.30 63.30 63.30 63.30 1.4K
11:35 63.25 63.25 63.25 63.25 0.3K
11:36 63.23 63.23 63.22 63.22 1.4K
11:37 63.18 63.18 63.13 63.13 1.1K
11:38 63.23 63.26 63.23 63.26 1.3K
11:40 63.24 63.24 63.24 63.24 0.7K
11:41 63.27 63.27 63.27 63.27 2.6K
11:46 63.20 63.20 63.18 63.18 1.4K
11:48 63.16 63.16 63.16 63.16 0.6K
11:49 63.17 63.17 63.17 63.17 1.0K
11:52 63.16 63.16 63.16 63.16 1.8K
11:58 63.39 63.39 63.39 63.39 1.3K
12:00 63.42 63.42 63.42 63.42 0.5K
12:01 63.51 63.51 63.43 63.48 3.0K
12:03 63.34 63.34 63.34 63.34 3.7K
12:07 63.46 63.46 63.46 63.46 0.5K
12:11 63.56 63.56 63.56 63.56 0.8K
12:14 63.70 63.70 63.70 63.70 1.4K
12:18 63.77 63.85 63.77 63.85 0.7K
12:20 63.80 63.80 63.74 63.74 2.2K
12:24 63.78 63.78 63.78 63.78 1.1K
12:27 63.87 63.87 63.87 63.87 0.8K
12:30 64.11 64.11 64.11 64.11 0.8K
12:34 64.05 64.05 64.05 64.05 0.9K
12:37 63.96 63.96 63.96 63.96 2.9K
12:41 64.17 64.17 64.17 64.17 2.1K
12:44 64.13 64.13 64.13 64.13 1.0K
12:47 64.03 64.03 64.03 64.03 1.0K
12:48 64.09 64.09 64.03 64.03 1.5K
12:50 64.01 64.01 63.86 63.86 2.2K
12:52 63.86 63.86 63.86 63.86 0.4K
12:53 63.84 63.84 63.77 63.77 1.8K
12:54 63.67 63.73 63.67 63.73 1.7K
12:59 63.66 63.66 63.66 63.66 0.6K
13:00 63.67 63.67 63.67 63.67 0.6K
13:01 63.67 63.67 63.67 63.67 0.7K
13:03 63.54 63.54 63.54 63.54 0.4K
13:04 63.54 63.54 63.54 63.54 0.9K
13:08 63.65 63.65 63.65 63.65 0.1K
13:09 63.52 63.52 63.52 63.52 1.1K
13:12 63.52 63.52 63.52 63.52 1.4K
13:17 63.38 63.38 63.33 63.33 1.6K
13:18 63.37 63.37 63.37 63.37 0.3K
13:19 63.34 63.34 63.28 63.28 1.1K
13:20 63.17 63.17 63.17 63.17 0.3K
13:21 63.18 63.18 63.18 63.18 1.6K
13:22 63.12 63.12 63.12 63.12 0.9K
13:27 63.17 63.17 63.17 63.17 0.8K
13:28 63.10 63.10 63.10 63.10 1.1K
13:32 63.09 63.09 63.09 63.09 1.0K
13:34 63.15 63.15 63.15 63.15 1.0K
13:35 63.18 63.18 63.18 63.18 0.9K
13:39 63.27 63.27 63.27 63.27 0.3K
13:41 63.36 63.36 63.36 63.36 4.9K
13:43 63.34 63.34 63.34 63.34 1.4K
13:46 63.39 63.39 63.39 63.39 0.9K
13:48 63.29 63.29 63.29 63.29 1.4K
13:51 63.34 63.34 63.34 63.34 0.6K
13:52 63.40 63.40 63.40 63.40 2.3K
13:59 63.27 63.27 63.20 63.20 2.8K
14:06 63.28 63.28 63.28 63.28 0.9K
14:08 63.22 63.22 63.09 63.09 4.1K
14:09 63.10 63.23 63.10 63.23 6.0K
14:14 63.04 63.04 63.04 63.04 0.4K
14:17 62.95 62.96 62.95 62.96 1.3K
14:18 62.99 62.99 62.99 62.99 3.0K
14:23 63.10 63.10 63.10 63.10 0.9K
14:24 63.10 63.10 63.05 63.05 0.5K
14:25 63.10 63.10 63.10 63.10 0.7K
14:26 63.10 63.10 63.10 63.10 0.2K
14:27 63.07 63.07 63.07 63.07 2.3K
14:32 62.97 62.98 62.97 62.98 0.5K
14:33 63.07 63.08 63.04 63.04 6.3K
14:40 62.94 62.94 62.94 62.94 1.5K
14:41 62.92 62.94 62.92 62.94 1.6K
14:44 62.91 62.91 62.88 62.88 1.8K
14:50 62.92 62.92 62.92 62.92 0.5K
14:51 62.93 62.93 62.93 62.93 0.8K
14:52 62.94 62.94 62.94 62.94 1.1K
14:54 62.76 62.76 62.76 62.76 7.7K
14:55 62.95 62.98 62.94 62.94 3.7K
14:59 63.12 63.12 63.12 63.12 1.0K
15:00 63.04 63.04 62.97 62.97 1.2K
15:01 63.15 63.15 63.15 63.15 0.4K
15:02 63.22 63.22 63.22 63.22 0.9K
15:04 63.17 63.18 63.17 63.18 0.7K
15:05 63.25 63.30 63.25 63.30 1.0K
15:06 63.34 63.34 63.34 63.34 0.2K
15:08 63.33 63.33 63.29 63.29 1.1K
15:10 63.18 63.18 63.18 63.18 0.6K
15:11 63.13 63.13 63.13 63.13 1.3K
15:13 63.15 63.21 63.15 63.21 3.9K
15:14 63.09 63.09 63.04 63.04 1.9K
15:15 62.96 62.98 62.96 62.98 1.4K
15:16 62.85 62.85 62.85 62.85 0.5K
15:17 62.90 62.90 62.67 62.67 2.7K
15:18 62.73 62.73 62.73 62.73 2.7K
15:19 63.00 63.00 62.93 62.93 2.5K
15:20 63.08 63.08 63.08 63.08 1.4K
15:21 63.02 63.08 63.02 63.08 2.4K
15:23 62.98 62.98 62.98 62.98 0.2K
15:24 63.07 63.07 62.98 62.98 1.5K
15:25 62.89 62.89 62.89 62.89 1.2K
15:26 62.95 63.03 62.95 63.03 1.0K
15:27 62.95 62.95 62.95 62.95 0.5K
15:28 62.94 63.00 62.94 63.00 1.3K
15:29 62.93 63.03 62.93 63.03 2.1K
15:30 62.94 62.94 62.94 62.94 1.1K
15:31 62.87 62.96 62.87 62.96 4.4K
15:32 63.04 63.04 63.00 63.00 0.4K
15:33 63.04 63.04 62.95 62.99 3.0K
15:34 62.99 63.01 62.94 62.94 3.9K
15:35 62.87 62.95 62.87 62.95 3.3K
15:36 63.00 63.00 62.98 63.00 0.4K
15:37 63.03 63.13 63.03 63.13 3.4K
15:38 63.06 63.06 63.06 63.06 0.5K
15:39 63.09 63.09 63.09 63.09 0.7K
15:40 63.16 63.16 63.16 63.16 0.7K
15:41 63.06 63.10 63.06 63.10 1.8K
15:43 63.14 63.15 63.14 63.15 2.2K
15:44 63.18 63.18 63.18 63.18 0.7K
15:45 63.16 63.16 63.03 63.03 1.5K
15:46 63.03 63.09 63.02 63.08 2.4K
15:47 63.11 63.11 63.05 63.05 2.8K
15:48 63.02 63.08 62.97 62.97 2.1K
15:49 63.09 63.16 63.06 63.16 5.5K
15:50 63.24 63.24 63.24 63.24 1.3K
15:51 63.29 63.29 63.18 63.22 11.4K
15:52 63.03 63.03 63.03 63.03 0.7K
15:53 63.09 63.16 63.09 63.15 3.0K
15:54 63.15 63.27 63.15 63.27 3.4K
15:55 63.16 63.16 63.11 63.11 4.1K
15:56 63.12 63.13 63.00 63.00 8.4K
15:57 63.02 63.13 63.01 63.13 9.9K
15:58 63.17 63.23 63.17 63.17 7.3K
15:59 63.11 63.11 62.87 62.93 129.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available