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 63.55 63.55 63.19 63.19 5.1K
09:33 63.65 63.65 63.65 63.65 0.4K
09:35 63.65 63.65 63.65 63.65 0.6K
09:36 63.02 63.02 62.96 62.96 1.8K
09:40 63.25 63.25 63.24 63.24 2.1K
09:47 63.99 63.99 63.99 63.99 0.8K
09:50 63.99 63.99 63.99 63.99 0.6K
09:52 63.49 63.49 63.49 63.49 0.6K
09:53 63.73 63.73 63.73 63.73 0.7K
09:56 63.87 63.88 63.87 63.88 0.3K
09:57 63.93 63.93 63.93 63.93 1.0K
09:58 63.71 63.71 63.71 63.71 0.5K
09:59 63.68 63.97 63.68 63.97 1.2K
10:00 63.96 63.96 63.96 63.96 0.8K
10:01 63.97 63.97 63.62 63.62 2.3K
10:03 63.37 63.37 63.37 63.37 1.5K
10:04 63.03 63.03 63.03 63.03 0.4K
10:05 63.02 63.02 63.02 63.02 0.5K
10:07 62.81 62.81 62.47 62.47 1.5K
10:08 62.72 62.73 62.72 62.73 0.4K
10:09 62.69 62.69 62.69 62.69 0.2K
10:10 62.74 63.39 62.74 63.39 2.2K
10:11 63.73 64.82 63.73 64.82 6.3K
10:12 65.00 65.00 65.00 65.00 1.3K
10:13 65.95 65.95 65.95 65.95 0.5K
10:14 66.04 66.04 66.04 66.04 1.2K
10:15 66.50 66.50 66.48 66.48 1.5K
10:16 66.51 66.51 66.51 66.51 0.6K
10:18 66.85 66.85 66.85 66.85 0.9K
10:20 66.49 66.49 66.06 66.06 0.5K
10:22 65.17 65.17 64.81 64.81 2.9K
10:23 64.61 64.61 64.61 64.61 0.2K
10:24 64.55 64.55 64.55 64.55 0.5K
10:27 64.31 64.31 64.31 64.31 1.1K
10:31 63.62 63.62 63.62 63.62 1.2K
10:32 63.47 63.80 63.47 63.79 1.2K
10:33 64.13 64.13 64.13 64.13 1.6K
10:34 63.77 63.77 63.41 63.41 1.2K
10:35 63.39 63.49 63.19 63.19 0.8K
10:36 63.18 63.19 63.18 63.19 0.8K
10:37 63.18 63.18 63.18 63.18 0.5K
10:39 63.21 63.21 63.18 63.18 1.3K
10:40 63.11 63.11 63.11 63.11 1.4K
10:43 63.22 63.22 63.22 63.22 0.3K
10:44 63.59 63.59 63.59 63.59 0.6K
10:45 63.59 63.83 63.59 63.83 1.2K
10:50 63.56 63.97 63.56 63.97 2.0K
10:51 64.11 64.11 64.11 64.11 1.5K
10:53 63.96 64.22 63.96 64.22 1.0K
10:54 64.17 64.88 64.17 64.88 3.7K
10:59 64.20 64.49 64.20 64.49 4.0K
11:02 64.82 64.82 64.82 64.82 1.0K
11:03 65.14 65.14 65.14 65.14 0.8K
11:05 64.55 64.55 64.55 64.55 1.5K
11:07 64.13 64.13 64.13 64.13 1.0K
11:08 64.00 64.00 64.00 64.00 0.2K
11:09 64.23 64.29 64.23 64.29 1.3K
11:10 63.98 64.15 63.98 64.15 1.7K
11:14 63.87 63.87 63.65 63.65 1.0K
11:15 62.89 62.89 62.72 62.72 2.0K
11:16 63.26 63.26 63.26 63.26 1.4K
11:17 63.37 63.37 63.37 63.37 2.1K
11:21 63.50 63.50 63.50 63.50 1.6K
11:22 63.35 63.35 63.35 63.35 1.0K
11:24 62.91 62.91 62.91 62.91 0.3K
11:27 62.91 62.91 62.85 62.85 1.7K
11:29 62.65 62.65 62.65 62.65 0.6K
11:32 62.85 62.85 62.52 62.68 1.9K
11:33 62.61 62.69 62.43 62.43 1.8K
11:35 62.57 62.57 62.57 62.57 0.7K
11:36 62.69 62.69 62.69 62.69 1.9K
11:39 62.80 62.80 62.80 62.80 1.6K
11:41 63.19 63.19 63.19 63.19 0.9K
11:42 63.19 63.19 63.10 63.10 1.5K
11:43 63.18 63.18 63.18 63.18 0.9K
11:44 63.45 63.45 63.45 63.45 0.7K
11:45 63.62 63.62 63.62 63.62 0.7K
11:50 63.34 63.34 63.34 63.34 0.4K
11:51 63.25 63.25 63.25 63.25 1.4K
11:55 63.26 63.26 63.26 63.26 0.4K
11:56 63.25 63.25 63.25 63.25 0.4K
11:57 63.24 63.24 63.24 63.24 0.3K
11:58 63.11 63.11 63.11 63.11 0.9K
11:59 63.15 63.15 63.15 63.15 0.2K
12:00 62.95 62.95 62.95 62.95 1.2K
12:01 63.10 63.14 63.10 63.14 0.7K
12:02 63.13 63.13 63.13 63.13 1.1K
12:08 63.06 63.25 62.89 62.89 2.4K
12:10 62.88 62.88 62.88 62.88 0.6K
12:13 62.91 62.91 62.91 62.91 0.3K
12:14 62.91 62.91 62.91 62.91 0.6K
12:16 62.91 62.91 62.91 62.91 0.6K
12:17 63.08 63.08 63.08 63.08 0.1K
12:18 62.91 62.91 62.91 62.91 1.9K
12:21 63.10 63.10 62.93 62.93 2.0K
12:24 63.23 63.23 63.23 63.23 1.2K
12:25 63.61 63.61 63.61 63.61 0.8K
12:27 63.69 63.69 63.69 63.69 1.2K
12:33 63.77 63.77 63.77 63.77 2.3K
12:36 63.55 63.55 63.55 63.55 0.3K
12:37 63.52 63.52 63.52 63.52 0.1K
12:38 63.51 63.51 63.51 63.51 0.9K
12:42 63.34 63.34 63.34 63.34 0.6K
12:43 63.46 63.46 63.46 63.46 0.5K
12:44 63.22 63.22 63.22 63.22 1.9K
12:48 63.02 63.02 63.02 63.02 1.0K
12:49 63.08 63.08 63.08 63.08 0.3K
12:50 63.32 63.32 63.32 63.32 0.6K
12:52 63.28 63.28 63.16 63.16 3.3K
12:56 63.01 63.01 63.00 63.00 1.1K
12:57 63.14 63.14 63.06 63.06 0.3K
12:58 62.88 63.01 62.88 63.01 1.0K
12:59 63.06 63.08 63.06 63.08 0.9K
13:00 63.14 63.14 63.14 63.14 2.8K
13:02 63.63 63.63 63.63 63.63 0.4K
13:03 63.42 63.42 63.42 63.42 8.5K
13:06 63.12 63.12 63.12 63.12 0.5K
13:07 62.96 62.96 62.96 62.96 0.3K
13:11 63.23 63.23 63.08 63.11 1.8K
13:12 63.13 63.30 63.13 63.30 1.3K
13:13 63.36 63.36 63.36 63.36 1.5K
13:15 63.52 63.53 63.52 63.53 0.3K
13:16 63.73 63.82 63.73 63.82 1.5K
13:17 64.03 64.03 63.70 63.70 3.4K
13:18 63.60 63.60 63.60 63.60 0.1K
13:19 63.76 63.96 63.76 63.96 4.0K
13:21 63.52 63.64 63.52 63.64 0.8K
13:22 63.68 63.68 63.68 63.68 0.5K
13:23 63.63 63.63 63.63 63.63 1.0K
13:24 63.71 63.79 63.63 63.63 6.4K
13:26 63.64 63.64 63.64 63.64 0.6K
13:27 63.48 63.53 63.48 63.50 2.2K
13:28 63.75 63.75 63.75 63.75 0.1K
13:29 63.78 64.01 63.73 64.01 2.9K
13:31 63.66 63.66 63.66 63.66 1.0K
13:33 63.57 63.57 63.57 63.57 0.3K
13:34 63.64 63.64 63.64 63.64 0.2K
13:35 63.69 63.69 63.69 63.69 1.0K
13:36 63.94 63.94 63.94 63.94 0.9K
13:37 63.77 63.77 63.77 63.77 0.8K
13:40 63.88 63.88 63.88 63.88 1.6K
13:43 64.08 64.09 64.08 64.09 0.8K
13:45 64.18 64.18 64.06 64.06 1.6K
13:46 63.97 63.97 63.94 63.94 2.7K
13:50 64.38 64.38 64.38 64.38 0.2K
13:51 64.28 64.28 64.28 64.28 0.5K
13:52 64.25 64.30 64.25 64.30 0.7K
13:55 64.35 64.35 64.35 64.35 0.3K
13:56 64.31 64.31 64.31 64.31 0.8K
13:57 64.38 64.38 64.38 64.38 1.3K
13:58 64.59 64.62 64.47 64.47 1.0K
13:59 64.85 64.85 64.85 64.85 0.4K
14:00 64.59 64.59 64.59 64.59 0.8K
14:01 64.57 64.57 64.32 64.32 3.1K
14:02 64.29 64.29 64.29 64.29 0.2K
14:03 64.27 64.28 64.21 64.28 2.4K
14:06 63.98 63.98 63.89 63.89 1.4K
14:09 64.07 64.07 64.07 64.07 0.7K
14:10 64.23 64.23 64.23 64.22 1.7K
14:13 63.82 63.82 63.82 63.82 2.1K
14:15 63.71 63.73 63.66 63.73 1.1K
14:16 63.73 63.76 63.68 63.75 8.5K
14:17 63.68 63.68 63.68 63.68 0.6K
14:18 63.69 63.79 63.69 63.73 4.3K
14:19 63.63 63.63 63.63 63.63 0.2K
14:20 63.67 63.67 63.67 63.67 0.2K
14:21 63.62 63.62 63.62 63.62 1.2K
14:22 63.55 63.62 63.55 63.60 1.6K
14:23 63.61 63.61 63.45 63.45 0.8K
14:24 63.47 63.47 63.47 63.47 2.3K
14:30 63.17 63.17 63.17 63.17 0.9K
14:32 63.18 63.18 63.18 63.18 0.5K
14:33 63.11 63.20 63.11 63.20 0.5K
14:34 63.19 63.29 63.19 63.29 1.4K
14:35 63.38 63.50 63.38 63.50 1.1K
14:36 63.56 63.56 63.56 63.56 3.7K
14:45 63.29 63.29 63.29 63.29 0.9K
14:47 63.32 63.32 63.32 63.32 1.7K
14:48 63.45 63.45 63.45 63.45 1.2K
14:51 63.27 63.27 63.12 63.19 1.4K
14:53 63.18 63.18 63.16 63.16 1.4K
14:54 63.16 63.16 62.96 62.96 1.4K
14:56 62.92 62.92 62.92 62.92 0.1K
14:57 62.91 62.93 62.91 62.93 1.7K
14:58 62.83 62.83 62.71 62.71 0.8K
14:59 62.78 62.78 62.57 62.57 0.5K
15:00 62.75 63.20 62.75 63.12 3.8K
15:01 63.05 63.05 63.05 63.05 0.5K
15:02 63.04 63.04 63.04 63.04 1.5K
15:06 62.91 62.91 62.91 62.91 0.5K
15:08 62.90 62.90 62.88 62.88 0.7K
15:09 62.89 62.89 62.89 62.89 2.2K
15:12 63.06 63.06 63.06 63.06 0.9K
15:13 63.10 63.10 63.10 63.10 1.0K
15:15 62.94 62.94 62.94 62.94 2.1K
15:17 63.10 63.10 63.10 63.10 0.8K
15:18 63.11 63.16 63.07 63.07 1.6K
15:19 63.15 63.15 63.15 63.15 0.4K
15:20 63.15 63.15 63.15 63.15 1.5K
15:23 62.96 62.96 62.87 62.90 0.8K
15:24 63.00 63.00 63.00 63.00 1.1K
15:25 63.11 63.11 63.11 63.11 0.6K
15:26 63.01 63.01 63.01 63.01 2.0K
15:27 62.89 62.89 62.89 62.89 1.1K
15:28 62.73 62.73 62.73 62.73 0.8K
15:29 62.68 62.68 62.68 62.68 1.0K
15:31 62.74 62.74 62.74 62.74 2.7K
15:33 62.94 62.94 62.94 62.94 2.4K
15:34 62.94 63.02 62.94 63.02 5.1K
15:35 62.88 62.88 62.88 62.88 0.5K
15:36 62.83 62.83 62.83 62.83 1.2K
15:37 62.82 62.84 62.82 62.84 2.9K
15:38 62.72 62.72 62.66 62.66 2.3K
15:39 62.45 62.48 62.45 62.48 7.0K
15:40 62.42 62.42 62.42 62.42 1.1K
15:41 62.38 62.44 62.28 62.44 3.3K
15:42 62.43 62.50 62.43 62.50 2.9K
15:43 62.25 62.25 62.12 62.12 3.0K
15:44 62.02 62.02 62.02 62.02 0.4K
15:45 62.12 62.12 61.97 61.97 3.9K
15:46 61.92 62.06 61.92 62.03 1.6K
15:47 62.24 62.24 62.11 62.11 2.8K
15:48 61.99 61.99 61.99 61.99 0.9K
15:49 62.15 62.17 62.12 62.12 2.6K
15:51 61.98 62.04 61.98 62.04 3.1K
15:52 62.22 62.22 62.22 62.22 1.3K
15:53 62.23 62.23 62.23 62.23 1.8K
15:54 62.15 62.15 62.15 62.15 1.5K
15:55 62.26 62.49 62.26 62.49 5.4K
15:56 62.52 62.52 62.48 62.48 2.7K
15:57 62.47 62.52 62.47 62.49 6.1K
15:58 62.45 62.45 62.45 62.45 0.5K
15:59 62.45 62.56 62.42 62.56 133.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available