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 56.97 56.97 56.19 56.19 8.4K
09:37 55.85 55.85 55.85 55.85 0.2K
09:39 56.59 57.03 56.59 57.03 6.1K
09:43 57.14 57.14 57.14 57.14 0.1K
09:44 57.14 57.14 57.14 57.14 1.3K
09:45 56.64 56.64 56.64 56.64 2.1K
09:46 56.78 56.78 56.56 56.56 2.0K
09:47 56.70 56.71 56.70 56.71 3.3K
09:48 56.62 56.62 56.62 56.62 0.7K
09:49 56.78 56.78 56.78 56.78 0.8K
09:50 56.92 56.92 56.92 56.92 0.2K
09:51 56.92 57.29 56.92 57.29 2.0K
09:52 57.32 57.32 57.31 57.31 1.1K
09:55 56.98 56.98 56.98 56.98 0.4K
09:56 57.18 57.18 57.18 57.18 0.9K
09:57 57.18 57.21 57.18 57.21 1.1K
09:58 57.26 57.32 57.26 57.32 6.7K
10:00 57.42 57.74 57.42 57.74 1.8K
10:01 58.03 58.03 58.03 58.03 1.1K
10:04 57.81 57.81 57.81 57.81 0.5K
10:08 57.70 57.70 57.70 57.70 0.1K
10:09 57.68 57.68 57.68 57.68 1.3K
10:10 57.71 57.71 57.71 57.71 0.4K
10:13 57.65 57.65 57.52 57.56 4.0K
10:14 57.56 57.56 57.56 57.56 0.5K
10:15 57.67 57.67 57.55 57.55 0.5K
10:16 57.55 57.55 57.48 57.48 0.5K
10:17 57.55 57.55 57.47 57.47 0.3K
10:18 57.55 57.55 57.55 57.55 0.2K
10:19 57.55 57.55 57.31 57.39 13.0K
10:20 57.07 57.07 57.07 57.07 0.9K
10:21 57.26 57.30 57.26 57.30 1.1K
10:22 57.05 57.05 57.03 57.03 1.1K
10:23 57.07 57.43 57.01 57.04 1.0K
10:24 57.23 57.35 57.23 57.35 0.4K
10:25 57.48 57.48 57.48 57.48 1.8K
10:27 57.27 57.27 57.27 57.27 0.6K
10:28 57.16 57.49 57.16 57.49 1.7K
10:29 57.49 57.49 57.20 57.20 0.7K
10:30 57.50 57.50 57.50 57.50 0.3K
10:31 57.79 57.79 57.79 57.79 1.2K
10:36 57.84 57.84 57.84 57.84 3.5K
10:43 57.41 57.41 57.41 57.41 5.4K
10:46 57.58 57.58 57.58 57.58 0.9K
10:47 57.75 57.75 57.73 57.73 2.4K
10:54 57.39 57.39 57.39 57.39 2.2K
10:58 57.36 57.36 57.36 57.36 1.5K
11:04 57.36 57.36 57.34 57.34 1.3K
11:05 57.47 57.47 57.47 57.47 0.8K
11:06 57.41 57.95 57.41 57.95 2.8K
11:07 57.88 57.88 57.88 57.88 2.5K
11:16 57.93 57.93 57.84 57.84 1.3K
11:17 57.75 57.75 57.75 57.75 1.8K
11:24 57.80 57.80 57.80 57.80 0.5K
11:27 57.81 57.85 57.81 57.85 2.2K
11:29 57.84 57.84 57.84 57.84 0.1K
11:30 57.87 58.02 57.87 58.02 1.4K
11:31 58.02 58.02 58.02 58.02 0.7K
11:33 57.69 57.69 57.69 57.69 1.3K
11:34 57.69 57.69 57.69 57.69 0.5K
11:35 57.69 57.69 57.69 57.69 2.9K
11:36 57.68 57.68 57.68 57.68 1.2K
11:39 57.69 57.69 57.69 57.69 0.2K
11:40 57.52 57.52 57.52 57.52 0.6K
11:41 57.48 57.48 57.48 57.48 2.2K
11:42 57.48 57.48 57.48 57.48 0.9K
11:44 57.43 57.44 57.43 57.44 2.6K
11:45 57.55 57.67 57.55 57.64 2.6K
11:46 57.63 57.63 57.29 57.29 8.8K
11:47 57.45 57.58 57.45 57.51 2.3K
11:49 57.36 57.36 57.36 57.36 0.1K
11:50 57.46 57.47 57.46 57.47 0.6K
11:55 57.27 57.31 57.27 57.31 3.1K
12:02 57.06 57.06 57.06 57.06 1.0K
12:06 57.06 57.06 57.06 57.06 0.5K
12:07 57.05 57.05 57.05 57.05 0.2K
12:09 57.13 57.13 57.13 57.13 0.8K
12:10 57.16 57.23 57.16 57.23 3.8K
12:16 57.53 57.70 57.53 57.67 3.1K
12:17 57.81 57.89 57.81 57.89 1.1K
12:18 57.88 57.88 57.69 57.69 2.1K
12:20 57.36 57.36 57.36 57.36 0.6K
12:24 57.25 57.25 57.25 57.25 0.8K
12:26 57.28 57.28 57.28 57.28 0.8K
12:27 57.49 57.49 57.37 57.48 1.5K
12:28 57.37 57.37 57.37 57.37 0.5K
12:30 57.22 57.22 57.21 57.21 0.9K
12:33 57.38 57.38 57.38 57.38 2.5K
12:37 57.33 57.33 57.33 57.33 1.2K
12:49 57.43 57.43 57.43 57.43 0.6K
12:50 57.60 57.60 57.60 57.60 1.5K
12:53 57.29 57.29 57.29 57.29 0.8K
12:54 57.36 57.38 57.36 57.38 0.8K
12:55 57.50 57.50 57.50 57.50 0.2K
12:56 57.57 57.57 57.57 57.57 1.1K
12:57 57.42 57.42 57.28 57.29 3.0K
12:58 57.37 57.37 57.21 57.21 3.6K
12:59 57.03 57.03 56.99 56.99 0.6K
13:02 57.48 57.63 57.48 57.63 6.1K
13:03 57.64 57.64 57.64 57.64 0.9K
13:04 57.93 58.07 57.93 58.07 6.1K
13:05 57.96 58.02 57.81 57.81 9.8K
13:07 57.59 57.59 57.59 57.59 0.7K
13:08 57.15 57.15 57.15 57.15 0.7K
13:10 57.24 57.24 57.24 57.24 1.7K
13:11 57.22 57.22 57.22 57.22 1.6K
13:12 57.31 57.31 57.31 57.31 1.2K
13:14 57.37 57.37 57.37 57.37 0.1K
13:15 57.35 57.35 57.35 57.35 0.2K
13:16 57.73 57.73 57.73 57.73 0.5K
13:17 57.70 57.70 57.70 57.70 0.8K
13:18 57.28 57.28 56.89 57.21 1.6K
13:19 56.88 58.33 56.88 58.33 12.4K
13:20 58.80 60.13 58.40 60.13 3.4K
13:21 60.76 60.80 60.76 60.80 1.6K
13:22 60.11 60.11 60.00 60.05 5.1K
13:23 60.05 60.70 60.05 60.70 8.5K
13:24 60.59 61.06 60.47 61.06 2.3K
13:25 61.31 61.31 61.31 61.31 4.3K
13:27 61.71 62.04 61.57 61.96 7.5K
13:28 61.82 61.82 61.20 61.20 2.7K
13:30 60.72 60.72 60.72 60.72 0.4K
13:31 60.44 60.80 60.44 60.80 2.1K
13:32 61.34 61.34 60.80 60.80 1.8K
13:33 61.45 61.48 61.41 61.41 0.8K
13:34 61.61 61.66 61.48 61.48 1.2K
13:35 61.63 62.03 61.43 61.80 3.8K
13:36 61.55 61.56 61.55 61.56 2.0K
13:37 61.26 61.77 61.26 61.77 2.0K
13:38 61.45 61.45 61.45 61.45 0.6K
13:39 60.69 60.70 60.69 60.69 3.1K
13:40 60.69 60.69 60.54 60.54 2.3K
13:42 61.10 61.10 61.10 61.10 0.6K
13:43 60.70 60.71 60.70 60.71 3.3K
13:44 60.50 60.61 60.45 60.45 9.1K
13:45 60.56 60.56 60.56 60.56 1.4K
13:46 60.95 61.47 60.95 61.47 1.7K
13:47 61.25 61.25 61.17 61.22 1.0K
13:48 61.19 61.19 61.00 61.00 1.8K
13:50 60.85 60.98 60.85 60.98 1.2K
13:51 61.08 61.08 61.08 61.08 0.4K
13:52 61.30 61.30 61.30 61.30 2.0K
13:53 60.92 60.92 60.92 60.92 2.0K
13:54 61.02 61.17 61.02 61.17 4.1K
13:56 61.31 61.31 61.31 61.31 0.6K
13:57 61.76 61.76 61.76 61.76 2.3K
14:02 62.47 62.47 62.42 62.42 0.9K
14:04 62.62 62.62 62.62 62.62 0.1K
14:05 62.63 62.63 62.63 62.63 0.4K
14:06 62.70 62.70 62.42 62.42 0.4K
14:07 61.97 61.97 61.95 61.95 0.8K
14:08 61.92 61.92 61.78 61.78 6.5K
14:10 61.62 61.62 61.62 61.62 0.2K
14:11 61.95 61.95 61.95 61.95 1.6K
14:12 62.32 62.32 62.32 62.32 1.3K
14:13 62.07 62.07 62.07 62.07 0.1K
14:14 62.12 62.12 61.83 61.83 3.1K
14:15 61.55 61.55 61.55 61.55 0.3K
14:16 61.83 61.83 61.83 61.83 0.7K
14:17 61.84 61.84 61.84 61.84 0.8K
14:18 62.10 62.39 62.07 62.39 3.2K
14:20 61.87 61.87 61.87 61.87 0.7K
14:22 61.73 61.89 61.73 61.89 1.2K
14:23 61.92 61.92 61.92 61.92 0.1K
14:24 61.92 61.92 61.92 61.92 2.0K
14:28 62.37 62.37 62.37 62.37 1.2K
14:30 62.28 62.54 62.28 62.54 2.3K
14:31 62.45 62.45 62.35 62.35 6.0K
14:32 62.42 62.42 62.42 62.42 1.1K
14:33 62.22 62.22 61.98 61.98 4.2K
14:35 61.73 61.73 61.73 61.73 4.5K
14:39 62.06 62.06 62.06 62.06 0.2K
14:40 61.80 61.80 61.80 61.80 0.9K
14:41 61.70 61.74 61.70 61.74 1.7K
14:42 61.46 61.46 61.37 61.37 0.9K
14:43 61.48 61.48 61.35 61.35 0.9K
14:44 61.34 61.34 61.34 61.34 1.0K
14:45 60.92 60.92 60.81 60.81 1.3K
14:46 60.92 61.10 60.92 61.10 2.5K
14:47 61.12 61.12 61.12 61.12 0.3K
14:48 61.15 61.15 61.15 61.15 0.9K
14:49 61.59 61.59 61.51 61.51 1.3K
14:50 61.15 61.15 61.15 61.15 1.0K
14:53 61.40 61.40 60.89 60.89 2.6K
14:55 60.81 60.81 60.81 60.81 0.5K
14:56 60.58 60.58 60.58 60.58 3.1K
14:57 60.62 60.62 60.62 60.62 0.2K
14:58 60.63 60.63 60.63 60.63 0.8K
15:00 60.26 60.57 60.26 60.26 0.9K
15:01 60.26 60.26 60.26 60.26 0.5K
15:02 60.57 60.88 60.57 60.88 2.3K
15:03 60.92 60.92 60.84 60.85 4.5K
15:07 60.52 60.55 60.52 60.55 3.0K
15:09 60.48 60.63 60.48 60.63 1.4K
15:10 60.69 60.69 60.69 60.69 0.8K
15:11 60.97 61.01 60.97 61.01 0.9K
15:13 60.93 60.93 60.93 60.93 1.4K
15:15 61.13 61.13 61.13 61.13 0.7K
15:16 61.04 61.04 61.04 61.04 0.6K
15:17 61.12 61.12 61.10 61.10 0.8K
15:18 61.10 61.10 61.10 61.10 1.2K
15:19 61.12 61.12 61.12 61.12 1.6K
15:20 61.59 61.59 61.59 61.59 1.5K
15:22 61.39 61.47 61.39 61.47 2.7K
15:25 61.48 61.48 61.48 61.48 0.8K
15:26 61.55 61.55 61.39 61.39 2.7K
15:27 61.29 61.32 61.29 61.32 1.4K
15:29 61.39 61.39 61.39 61.39 1.0K
15:30 61.40 61.40 61.40 61.40 1.1K
15:32 61.65 61.81 61.65 61.81 1.8K
15:33 61.57 61.64 61.57 61.64 3.2K
15:34 61.41 61.41 61.41 61.41 1.2K
15:35 61.27 61.27 61.08 61.08 2.9K
15:36 61.00 61.00 61.00 61.00 2.0K
15:37 60.86 60.86 60.62 60.73 2.1K
15:39 60.79 60.82 60.73 60.82 3.1K
15:40 60.85 60.90 60.85 60.85 0.5K
15:41 60.85 60.85 60.85 60.85 2.2K
15:42 61.22 61.22 61.16 61.16 2.3K
15:43 61.03 61.03 60.97 60.97 1.2K
15:44 61.02 61.02 60.90 60.90 2.7K
15:46 60.92 60.92 60.92 60.92 0.7K
15:47 60.61 60.61 60.61 60.61 4.8K
15:48 60.80 61.06 60.80 61.06 4.1K
15:49 60.98 60.99 60.98 60.99 2.9K
15:50 60.97 61.15 60.97 61.15 3.2K
15:51 61.19 61.34 61.19 61.22 3.1K
15:52 61.33 61.38 61.22 61.38 5.0K
15:53 61.29 61.41 61.29 61.41 2.3K
15:54 61.22 61.22 61.15 61.15 4.9K
15:55 61.16 61.20 61.06 61.06 5.4K
15:56 61.03 61.03 60.89 60.91 14.9K
15:57 60.91 61.10 60.91 61.10 12.6K
15:58 61.18 61.18 61.12 61.15 16.1K
15:59 61.26 61.38 61.12 61.31 114.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available