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 61.20 61.20 61.07 61.07 2.7K
09:31 61.54 61.54 61.54 61.54 0.2K
09:33 61.09 61.09 61.09 61.09 0.2K
09:34 61.54 61.54 61.54 61.54 1.0K
09:35 61.92 61.92 61.92 61.92 1.0K
09:38 61.42 61.42 61.42 61.42 1.6K
09:40 61.92 61.92 61.92 61.92 1.5K
09:46 62.14 62.14 62.14 62.14 2.0K
09:50 62.27 62.52 62.18 62.52 3.0K
09:51 62.91 62.91 62.46 62.46 1.7K
09:52 62.29 62.29 62.29 62.29 1.2K
09:53 62.67 62.83 62.67 62.83 0.9K
09:54 62.83 62.83 62.83 62.83 1.0K
09:58 63.29 63.41 63.22 63.41 1.5K
09:59 63.57 63.57 63.48 63.48 1.8K
10:00 63.18 63.18 63.11 63.11 1.0K
10:02 63.59 63.73 63.59 63.73 3.3K
10:03 63.78 63.96 63.78 63.96 2.8K
10:04 64.07 64.07 63.84 63.84 4.2K
10:05 63.71 63.71 63.64 63.64 2.6K
10:06 63.67 63.67 63.67 63.67 2.8K
10:07 63.60 63.60 63.60 63.60 1.1K
10:08 63.72 63.96 63.72 63.96 2.5K
10:12 63.26 63.26 63.26 63.26 0.3K
10:14 63.45 63.45 63.45 63.45 0.4K
10:17 63.45 63.45 63.45 63.45 0.9K
10:18 63.42 63.42 63.42 63.42 0.4K
10:19 63.44 63.44 63.36 63.36 1.6K
10:21 63.50 63.50 63.50 63.50 0.4K
10:23 63.34 63.34 63.34 63.34 0.5K
10:24 63.19 63.34 63.19 63.34 2.1K
10:25 63.34 63.34 63.34 63.34 1.8K
10:30 63.54 63.54 63.54 63.54 0.7K
10:32 63.41 63.41 63.41 63.41 0.5K
10:34 63.16 63.16 63.16 63.16 0.8K
10:35 63.12 63.12 63.09 63.09 0.9K
10:36 63.09 63.09 62.73 62.88 3.9K
10:38 63.03 63.08 63.03 63.08 2.1K
10:39 62.84 62.84 62.84 62.84 0.6K
10:40 63.02 63.02 63.00 63.00 2.3K
10:41 62.95 62.95 62.95 62.95 0.6K
10:42 63.10 63.10 62.93 62.93 2.0K
10:44 62.75 62.75 62.75 62.75 0.8K
10:45 62.72 62.72 62.72 62.72 0.9K
10:46 62.46 62.46 62.46 62.46 0.7K
10:47 62.22 62.22 62.22 62.22 1.2K
10:48 62.62 62.62 62.62 62.62 1.6K
10:49 62.49 62.49 62.49 62.49 1.3K
10:50 62.49 62.49 62.22 62.22 2.2K
10:51 62.42 62.49 62.42 62.49 2.4K
10:52 62.69 62.78 62.69 62.78 2.9K
10:53 62.81 62.81 62.81 62.81 2.4K
10:54 62.90 62.90 62.90 62.90 0.7K
10:55 62.90 62.90 62.90 62.90 0.9K
10:56 62.90 63.03 62.90 63.03 1.5K
10:57 63.20 63.20 63.20 63.20 0.6K
10:58 63.45 63.45 63.18 63.29 1.0K
10:59 63.34 63.34 63.34 63.34 0.9K
11:00 63.12 63.12 63.12 63.12 0.6K
11:01 63.42 63.83 63.42 63.67 4.6K
11:03 64.10 64.10 64.10 64.10 0.9K
11:04 64.20 64.20 64.20 64.20 0.8K
11:06 64.40 64.40 64.40 64.40 0.7K
11:07 64.63 64.75 64.63 64.75 1.8K
11:08 64.47 65.32 64.47 65.32 2.5K
11:09 65.07 65.07 64.88 64.99 3.8K
11:10 65.01 65.28 65.01 65.21 2.8K
11:11 65.19 65.19 65.19 65.19 1.1K
11:12 65.63 65.63 65.63 65.63 0.5K
11:13 65.42 65.69 65.42 65.69 1.7K
11:14 65.85 65.85 65.65 65.65 1.3K
11:15 66.04 66.04 65.85 65.85 2.0K
11:16 65.98 66.00 65.98 66.00 1.8K
11:17 65.87 65.87 65.87 65.87 1.2K
11:18 66.00 66.16 66.00 66.16 1.8K
11:19 65.97 65.97 65.97 65.97 2.3K
11:20 66.06 66.06 65.99 65.99 1.7K
11:21 66.38 66.38 66.38 66.38 0.3K
11:22 66.38 66.65 66.38 66.65 1.8K
11:23 66.87 66.87 66.60 66.60 2.5K
11:25 66.79 66.79 66.60 66.64 2.4K
11:26 66.67 66.67 66.07 66.07 11.7K
11:27 66.07 66.29 65.96 65.96 12.8K
11:28 65.92 65.92 65.85 65.85 1.1K
11:29 65.68 65.68 65.68 65.68 0.6K
11:30 65.33 65.33 65.33 65.33 1.6K
11:31 65.10 65.10 65.10 65.10 0.5K
11:32 65.42 65.42 65.42 65.42 0.2K
11:33 65.20 65.20 65.20 65.20 0.8K
11:34 65.43 65.43 65.03 65.03 1.6K
11:35 65.24 65.24 65.22 65.22 1.0K
11:36 65.37 65.37 65.37 65.37 0.9K
11:38 65.20 65.20 65.20 65.19 0.8K
11:40 65.03 65.37 65.03 65.37 1.7K
11:41 65.25 65.25 65.25 65.25 0.9K
11:42 65.56 65.56 65.56 65.56 0.4K
11:43 65.84 65.84 65.55 65.55 3.6K
11:48 65.36 65.36 65.36 65.36 1.5K
11:51 65.61 65.61 65.61 65.61 0.9K
11:52 65.42 65.42 65.42 65.42 0.9K
11:53 65.24 65.24 65.24 65.24 1.7K
11:54 65.41 65.41 65.41 65.41 0.2K
11:55 65.49 65.49 65.44 65.44 1.9K
11:57 65.50 65.50 65.50 65.50 0.3K
11:58 65.30 65.30 65.30 65.30 1.3K
11:59 65.29 65.29 65.21 65.24 1.1K
12:00 65.50 65.50 65.50 65.50 0.6K
12:02 65.34 65.69 65.34 65.68 2.2K
12:04 65.50 65.50 65.50 65.50 1.2K
12:07 65.80 65.80 65.64 65.64 1.1K
12:08 65.64 65.64 65.64 65.64 1.0K
12:10 65.73 65.73 65.73 65.72 2.5K
12:11 65.94 65.94 65.83 65.83 2.1K
12:13 66.06 66.06 66.06 66.06 0.5K
12:14 66.14 66.14 66.14 66.14 0.2K
12:15 66.25 66.25 66.25 66.25 0.9K
12:16 66.03 66.03 65.95 65.96 3.9K
12:17 65.87 65.87 65.85 65.85 1.5K
12:19 65.95 65.95 65.95 65.95 0.7K
12:20 65.93 65.93 65.93 65.93 0.7K
12:21 65.88 65.88 65.88 65.88 0.3K
12:22 65.84 65.84 65.84 65.83 0.8K
12:23 65.77 65.77 65.77 65.77 0.2K
12:24 65.76 65.85 65.76 65.83 1.1K
12:25 65.80 65.80 65.80 65.80 0.1K
12:27 65.91 65.91 65.91 65.91 0.6K
12:29 65.79 65.88 65.79 65.88 0.9K
12:30 65.88 65.88 65.77 65.77 1.5K
12:31 65.56 65.56 65.56 65.56 1.1K
12:33 65.63 65.63 65.63 65.63 0.5K
12:35 65.75 65.75 65.75 65.75 2.7K
12:40 66.16 66.16 65.83 65.93 3.6K
12:45 65.68 65.68 65.67 65.67 0.9K
12:48 65.65 65.65 65.65 65.65 0.9K
12:50 65.54 65.54 65.30 65.36 6.2K
12:51 65.31 65.31 65.31 65.31 1.8K
12:55 65.44 65.44 65.44 65.44 0.4K
12:57 65.52 65.71 65.51 65.58 2.6K
12:58 65.52 65.52 65.44 65.44 0.4K
13:00 65.45 65.48 65.45 65.48 0.5K
13:01 65.36 65.36 65.36 65.36 1.8K
13:06 65.42 65.43 65.42 65.43 1.6K
13:08 65.57 65.57 65.52 65.57 0.9K
13:09 65.48 65.48 65.48 65.48 1.3K
13:12 65.44 65.44 65.44 65.44 0.1K
13:13 65.61 65.61 65.59 65.59 1.8K
13:16 65.18 65.18 65.18 65.18 0.3K
13:17 65.34 65.34 65.34 65.34 0.3K
13:18 65.44 65.44 65.44 65.44 0.8K
13:19 65.58 65.58 65.58 65.58 0.5K
13:22 65.63 65.63 65.63 65.63 1.2K
13:25 65.97 65.97 65.97 65.97 1.2K
13:28 66.06 66.06 66.06 66.06 0.4K
13:29 66.21 66.21 66.21 66.21 0.3K
13:30 66.02 66.21 66.02 66.21 0.9K
13:31 65.97 65.97 65.97 65.97 0.5K
13:32 66.02 66.02 66.02 66.02 0.4K
13:33 66.16 66.16 66.16 66.16 1.6K
13:35 66.14 66.20 66.14 66.19 4.2K
13:41 66.49 66.49 66.49 66.49 0.6K
13:42 66.62 66.74 66.62 66.74 1.4K
13:43 66.67 66.67 66.67 66.67 1.7K
13:45 66.44 66.44 66.41 66.41 1.7K
13:50 66.64 66.64 66.64 66.64 0.6K
13:52 66.74 66.74 66.74 66.74 2.2K
13:55 66.50 66.50 66.30 66.30 0.9K
13:56 66.38 66.38 66.38 66.38 1.9K
13:58 66.64 66.64 66.64 66.64 0.3K
13:59 66.43 66.43 66.43 66.43 0.8K
14:00 66.75 66.75 66.75 66.75 0.2K
14:01 66.59 66.78 66.59 66.78 0.4K
14:03 66.96 66.96 66.78 66.78 1.3K
14:05 66.61 66.61 66.61 66.61 1.6K
14:10 66.47 66.47 66.47 66.47 2.3K
14:13 66.69 66.69 66.69 66.69 0.6K
14:14 66.79 66.79 66.72 66.72 1.4K
14:15 66.70 66.70 66.70 66.70 1.4K
14:19 66.79 66.79 66.71 66.71 1.0K
14:20 66.84 66.90 66.84 66.90 1.0K
14:21 66.99 66.99 66.99 66.99 1.5K
14:24 66.30 66.31 66.30 66.31 0.4K
14:25 66.23 66.23 66.23 66.23 2.1K
14:30 66.03 66.03 66.03 66.03 0.8K
14:31 65.95 65.95 65.95 65.94 0.5K
14:33 66.00 66.10 66.00 66.10 1.1K
14:36 65.85 65.85 65.85 65.85 0.6K
14:37 65.72 65.72 65.72 65.72 0.8K
14:39 65.76 65.76 65.76 65.76 4.4K
14:47 65.61 65.65 65.61 65.65 0.8K
14:48 65.61 65.61 65.61 65.61 0.9K
14:49 65.75 65.89 65.75 65.89 1.5K
14:50 65.76 65.76 65.76 65.76 0.4K
14:52 65.91 65.91 65.91 65.91 1.4K
14:55 65.77 65.87 65.77 65.87 1.0K
14:57 65.73 65.73 65.73 65.73 1.1K
14:58 65.39 65.39 65.39 65.39 0.9K
15:01 65.41 65.41 65.41 65.41 0.7K
15:04 65.51 65.51 65.51 65.51 0.8K
15:05 65.37 65.37 65.37 65.37 0.6K
15:06 65.34 65.49 65.34 65.49 1.7K
15:07 65.44 65.49 65.44 65.48 1.3K
15:08 65.48 65.48 65.39 65.39 4.3K
15:15 65.77 65.77 65.77 65.77 2.7K
15:20 65.77 65.97 65.77 65.97 11.0K
15:21 66.12 66.12 66.12 66.12 0.8K
15:22 66.13 66.32 66.13 66.32 2.1K
15:23 66.26 66.26 66.26 66.26 0.1K
15:24 66.33 66.33 66.33 66.33 0.4K
15:25 66.45 66.47 66.45 66.47 1.2K
15:26 66.45 66.45 66.45 66.44 2.1K
15:30 66.43 66.43 66.43 66.43 3.3K
15:35 66.40 66.40 66.40 66.40 0.8K
15:36 66.59 66.59 66.59 66.59 1.2K
15:37 66.09 66.19 66.09 66.19 1.4K
15:38 66.41 66.41 66.41 66.41 1.3K
15:41 66.03 66.07 66.03 66.07 1.3K
15:42 66.05 66.06 65.98 66.06 3.9K
15:44 65.77 65.84 65.76 65.76 1.0K
15:45 65.88 66.04 65.88 66.04 2.3K
15:46 66.20 66.20 65.94 65.94 3.7K
15:47 65.73 65.73 65.73 65.73 0.3K
15:48 65.68 65.76 65.68 65.76 2.2K
15:49 65.73 65.73 65.73 65.73 0.9K
15:50 65.74 65.74 65.59 65.61 3.2K
15:51 65.58 65.58 65.48 65.48 1.6K
15:52 65.41 65.46 65.24 65.24 2.0K
15:53 65.23 65.38 65.19 65.37 6.0K
15:54 65.37 65.58 65.37 65.58 2.7K
15:55 65.39 65.43 65.24 65.25 3.7K
15:56 65.29 65.37 65.27 65.37 1.5K
15:57 65.34 65.35 65.27 65.34 5.6K
15:58 65.27 65.65 65.27 65.65 10.1K
15:59 65.59 65.75 65.55 65.70 123.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available