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
09:32 62.54 62.54 62.54 62.54 6.9K
09:33 63.02 63.02 62.66 62.66 1.3K
09:37 63.25 63.25 63.25 63.25 0.6K
09:45 62.77 62.77 62.77 62.77 0.3K
09:48 63.00 63.00 63.00 63.00 0.2K
09:49 62.42 62.42 62.42 62.42 0.6K
09:52 62.75 62.75 62.75 62.75 0.1K
09:53 62.76 62.76 62.76 62.76 0.6K
09:54 62.58 62.58 62.35 62.35 1.0K
09:56 62.52 62.52 62.48 62.48 0.7K
09:59 62.44 62.44 62.44 62.44 0.1K
10:00 62.67 62.67 62.67 62.67 0.9K
10:02 62.97 62.97 62.97 62.97 0.4K
10:04 62.98 62.99 62.93 62.93 1.7K
10:08 62.94 62.94 62.94 62.94 0.4K
10:09 63.12 63.12 63.12 63.12 1.2K
10:11 63.30 63.30 63.30 63.30 0.2K
10:13 63.40 63.47 63.40 63.47 1.2K
10:14 63.46 63.46 63.46 63.46 0.3K
10:15 63.13 63.13 63.13 63.13 2.4K
10:33 63.24 63.24 63.24 63.24 0.5K
10:35 63.32 63.32 63.32 63.32 0.4K
10:36 63.18 63.18 63.18 63.18 0.7K
10:37 63.30 63.30 63.30 63.30 0.9K
10:41 63.29 63.29 63.29 63.29 0.7K
10:42 63.06 63.06 63.06 63.06 1.3K
10:45 62.98 62.98 62.98 62.98 0.5K
10:49 63.08 63.08 63.08 63.08 1.5K
10:55 62.88 62.88 62.88 62.88 0.3K
10:57 62.61 62.61 62.61 62.61 2.0K
10:58 62.70 62.76 62.70 62.76 1.1K
10:59 62.80 62.80 62.80 62.80 0.7K
11:01 62.81 62.81 62.81 62.81 1.2K
11:04 62.57 62.57 62.57 62.57 0.8K
11:06 62.41 62.41 62.41 62.41 0.3K
11:07 62.57 62.57 62.57 62.57 0.1K
11:08 62.59 62.59 62.59 62.59 0.8K
11:12 62.47 62.47 62.47 62.47 1.1K
11:13 62.35 62.39 62.35 62.39 1.1K
11:18 62.28 62.28 62.28 62.28 0.4K
11:21 62.39 62.39 62.39 62.39 0.2K
11:23 62.38 62.38 62.24 62.24 0.7K
11:25 62.27 62.27 62.27 62.27 0.3K
11:27 62.28 62.28 62.28 62.28 0.3K
11:29 62.10 62.10 62.10 62.10 0.3K
11:30 62.16 62.16 62.16 62.16 1.2K
11:31 62.25 62.25 62.25 62.25 0.3K
11:33 62.22 62.22 62.22 62.22 0.3K
11:35 62.11 62.11 62.11 62.11 0.6K
11:37 62.15 62.15 62.15 62.15 1.6K
11:40 62.31 62.31 62.31 62.31 0.4K
11:41 62.27 62.27 62.27 62.27 0.4K
11:42 62.27 62.27 62.27 62.27 1.5K
11:45 62.35 62.37 62.35 62.37 0.7K
11:47 62.34 62.45 62.34 62.45 1.5K
11:49 62.20 62.20 62.20 62.20 0.1K
11:50 62.26 62.26 62.26 62.26 0.6K
11:51 62.21 62.21 62.21 62.21 0.5K
11:53 62.13 62.14 62.13 62.14 0.4K
11:55 62.22 62.22 62.11 62.11 0.6K
11:58 62.34 62.34 62.28 62.28 1.7K
11:59 62.28 62.28 62.28 62.28 0.1K
12:00 62.22 62.22 62.13 62.13 1.7K
12:03 62.21 62.21 62.21 62.21 0.1K
12:05 62.23 62.23 62.23 62.23 0.3K
12:07 62.09 62.09 62.09 62.09 1.4K
12:14 61.90 61.90 61.83 61.83 3.4K
12:17 61.75 61.75 61.75 61.75 0.9K
12:18 61.78 61.79 61.78 61.79 0.4K
12:19 61.78 61.78 61.78 61.78 0.9K
12:22 61.91 61.91 61.89 61.89 4.2K
12:23 61.81 61.81 61.81 61.81 0.1K
12:24 61.81 61.86 61.78 61.86 3.6K
12:25 61.88 61.88 61.88 61.88 0.1K
12:26 61.99 61.99 61.94 61.94 1.1K
12:27 62.01 62.01 61.95 61.95 1.0K
12:28 61.96 62.01 61.94 62.01 3.1K
12:31 62.08 62.11 62.04 62.11 3.7K
12:32 62.10 62.10 62.10 62.10 1.5K
12:36 62.20 62.20 62.20 62.20 0.8K
12:38 62.14 62.35 62.14 62.35 2.7K
12:40 62.28 62.28 62.04 62.04 7.2K
12:41 62.23 62.23 62.23 62.23 2.0K
12:42 62.12 62.13 62.12 62.13 2.6K
12:43 62.09 62.09 62.09 62.09 0.6K
12:44 62.12 62.26 62.12 62.13 1.1K
12:45 62.14 62.16 62.14 62.16 0.9K
12:46 62.13 62.13 62.11 62.11 0.6K
12:47 62.17 62.17 61.89 61.89 0.8K
12:48 61.78 61.97 61.78 61.97 1.5K
12:51 61.86 61.86 61.86 61.86 0.5K
12:52 61.64 61.64 61.64 61.64 1.2K
12:59 61.32 61.32 61.32 61.32 1.2K
13:00 61.37 61.37 61.37 61.37 0.7K
13:01 61.28 61.28 61.15 61.25 2.6K
13:06 61.32 61.32 61.32 61.32 1.1K
13:07 61.02 61.09 61.02 61.09 2.2K
13:08 60.89 60.89 60.85 60.85 0.4K
13:11 60.68 60.68 60.68 60.68 0.9K
13:12 60.53 60.53 60.53 60.53 1.3K
13:15 60.76 60.76 60.76 60.76 0.9K
13:18 60.84 60.84 60.84 60.84 0.8K
13:19 61.01 61.01 61.01 61.01 1.4K
13:21 60.67 60.67 60.58 60.58 0.7K
13:23 60.88 60.88 60.84 60.84 1.3K
13:25 60.84 60.84 60.84 60.84 0.2K
13:27 60.75 60.75 60.75 60.75 0.6K
13:30 60.60 60.60 60.60 60.60 0.7K
13:34 60.67 60.67 60.67 60.67 0.5K
13:35 60.71 60.71 60.71 60.71 1.5K
13:36 60.84 60.84 60.69 60.69 2.7K
13:37 60.79 60.79 60.79 60.79 0.5K
13:38 60.77 60.85 60.77 60.85 0.8K
13:39 60.94 60.94 60.94 60.94 1.9K
13:44 61.43 61.43 61.43 61.43 2.3K
13:46 61.03 61.03 61.03 61.03 0.7K
13:50 61.00 61.00 61.00 61.00 0.7K
13:52 61.00 61.00 61.00 61.00 2.3K
13:53 61.03 61.03 61.03 61.03 2.9K
14:08 60.58 60.58 60.58 60.58 1.3K
14:11 60.58 60.58 60.58 60.58 0.7K
14:16 60.55 60.55 60.55 60.55 0.2K
14:17 60.57 60.57 60.57 60.57 0.7K
14:18 60.56 60.56 60.56 60.56 0.6K
14:19 60.56 60.65 60.56 60.65 0.8K
14:22 60.49 60.49 60.49 60.49 0.8K
14:24 60.49 60.49 60.49 60.49 0.8K
14:25 60.38 60.38 60.38 60.38 0.1K
14:26 60.35 60.35 60.35 60.35 0.8K
14:28 60.08 60.08 60.08 60.08 1.8K
14:30 60.49 60.75 60.49 60.75 2.2K
14:31 60.62 60.62 60.62 60.62 0.9K
14:33 60.45 60.49 60.45 60.49 1.3K
14:34 60.30 60.30 60.30 60.30 1.4K
14:38 60.29 60.29 60.29 60.29 0.5K
14:39 60.27 60.27 60.27 60.27 0.3K
14:40 60.14 60.14 60.14 60.14 0.9K
14:41 60.27 60.27 60.27 60.27 0.2K
14:42 60.12 60.12 60.12 60.12 0.4K
14:43 60.04 60.04 60.04 60.04 1.4K
14:45 60.18 60.18 60.14 60.14 1.4K
14:46 60.36 60.36 60.36 60.36 1.3K
14:47 60.23 60.23 60.23 60.23 1.0K
14:50 60.31 60.31 60.31 60.31 1.0K
14:52 60.06 60.06 60.06 60.06 2.0K
14:56 59.86 59.86 59.82 59.82 0.9K
14:58 59.95 59.95 59.95 59.95 0.8K
15:01 59.84 59.84 59.84 59.84 0.9K
15:06 59.86 59.86 59.86 59.86 1.5K
15:09 59.74 59.74 59.60 59.60 2.7K
15:10 59.65 59.66 59.65 59.66 1.2K
15:11 59.67 59.67 59.67 59.67 1.6K
15:15 59.45 59.45 59.45 59.45 1.0K
15:17 59.40 59.40 59.40 59.40 0.7K
15:18 59.17 59.29 59.17 59.29 1.4K
15:19 59.00 59.00 59.00 59.00 3.5K
15:20 59.06 59.06 59.06 59.06 0.9K
15:22 59.01 59.01 59.01 59.01 1.0K
15:23 59.07 59.15 59.07 59.15 1.5K
15:25 59.33 59.33 59.29 59.29 0.4K
15:26 59.15 59.15 58.99 58.99 1.9K
15:27 59.02 59.42 59.02 59.36 3.6K
15:28 59.30 59.34 59.30 59.34 1.5K
15:31 59.06 59.09 59.04 59.04 1.0K
15:32 59.05 59.05 58.86 58.92 3.8K
15:35 58.51 58.57 58.51 58.57 0.7K
15:36 58.57 58.57 58.57 58.57 1.9K
15:37 58.32 58.32 58.32 58.32 1.6K
15:38 58.25 58.40 58.25 58.40 2.3K
15:40 58.43 58.43 58.43 58.43 0.7K
15:41 58.64 58.64 58.51 58.51 3.0K
15:42 58.55 58.55 58.49 58.49 3.3K
15:45 58.14 58.14 58.02 58.02 2.7K
15:46 58.02 58.07 58.02 58.07 2.8K
15:47 58.06 58.06 58.06 58.06 0.3K
15:48 58.03 58.03 57.88 57.88 2.1K
15:49 57.97 57.97 57.97 57.97 0.6K
15:50 58.08 58.08 57.96 57.96 2.1K
15:51 58.02 58.19 57.98 58.19 4.6K
15:52 58.18 58.52 58.18 58.52 5.1K
15:53 58.56 58.56 58.40 58.48 5.5K
15:54 58.56 58.74 58.56 58.74 2.1K
15:55 58.62 58.69 58.62 58.63 5.9K
15:56 58.70 58.76 58.70 58.76 3.4K
15:57 58.83 58.83 58.83 58.83 2.7K
15:58 58.90 58.92 58.82 58.82 7.5K
15:59 58.78 58.94 58.73 58.88 90.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available