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 59.75 59.75 59.75 59.75 4.4K
09:32 59.30 59.30 59.30 59.30 0.5K
09:33 60.67 60.67 60.67 60.67 0.8K
09:38 60.22 60.23 60.22 60.23 2.3K
09:43 59.67 59.67 59.67 59.67 1.0K
09:47 59.68 59.68 59.68 59.68 1.3K
09:49 59.69 59.69 59.69 59.69 0.6K
09:52 59.65 59.65 59.65 59.65 0.1K
09:53 59.65 59.65 59.65 59.65 0.2K
09:56 59.85 59.85 59.85 59.85 1.3K
09:57 59.61 59.61 59.61 59.61 0.1K
09:58 59.61 59.61 59.47 59.47 2.0K
09:59 59.57 59.57 59.57 59.57 0.1K
10:00 59.71 59.71 59.71 59.71 0.1K
10:01 59.43 59.67 59.43 59.67 0.2K
10:02 59.55 59.55 59.55 59.55 0.8K
10:03 59.55 59.55 59.34 59.34 1.1K
10:10 59.42 59.42 59.40 59.40 0.8K
10:24 59.60 59.60 59.60 59.60 0.1K
10:25 59.80 59.80 59.80 59.80 2.4K
10:28 59.60 59.74 59.60 59.60 1.0K
10:29 59.60 59.60 59.48 59.48 1.9K
10:30 59.36 59.59 59.36 59.59 1.3K
10:31 59.48 59.48 59.48 59.48 0.8K
10:36 59.50 59.50 59.50 59.50 0.4K
10:40 59.50 59.50 59.50 59.50 0.3K
10:43 59.44 59.44 59.44 59.44 0.6K
10:44 59.36 59.36 59.36 59.36 0.7K
10:46 58.74 58.74 58.74 58.74 0.3K
10:47 58.92 58.92 58.92 58.92 0.6K
10:50 58.87 58.87 58.87 58.87 0.4K
10:51 58.94 58.94 58.94 58.94 0.3K
10:52 58.93 58.93 58.93 58.93 1.2K
10:56 58.93 58.93 58.93 58.93 0.4K
10:58 58.76 58.76 58.76 58.76 0.6K
11:00 58.47 58.84 58.47 58.77 2.0K
11:03 58.95 58.95 58.95 58.95 0.1K
11:04 58.96 58.96 58.96 58.96 0.2K
11:05 59.05 59.05 59.05 59.05 0.2K
11:06 59.13 59.13 59.13 59.13 0.4K
11:08 59.16 59.16 59.16 59.16 0.3K
11:10 59.18 59.18 59.18 59.18 0.1K
11:11 59.13 59.13 59.13 59.13 0.2K
11:13 59.09 59.09 59.09 59.09 1.7K
11:14 58.73 58.85 58.73 58.73 1.4K
11:15 58.73 58.73 58.73 58.73 0.4K
11:17 58.71 58.71 58.59 58.59 0.8K
11:18 58.52 58.62 58.52 58.62 0.6K
11:21 58.53 58.53 58.53 58.53 0.5K
11:22 58.53 58.53 58.53 58.53 0.2K
11:25 58.52 58.52 58.42 58.42 0.2K
11:26 58.42 58.42 58.42 58.42 0.6K
11:28 58.41 58.41 58.41 58.41 0.8K
11:30 58.42 58.42 58.42 58.42 0.7K
11:31 58.33 58.41 58.30 58.30 1.1K
11:34 58.34 58.34 58.34 58.34 1.2K
11:37 58.40 58.40 58.40 58.40 1.4K
11:40 58.44 58.44 58.44 58.44 0.9K
11:44 58.22 58.22 58.22 58.22 0.6K
11:45 58.47 58.47 58.47 58.47 0.3K
11:46 58.33 58.33 58.33 58.33 0.2K
11:47 58.34 58.36 58.34 58.36 1.4K
11:54 58.26 58.26 58.26 58.26 0.1K
11:55 58.25 58.25 58.05 58.05 1.0K
11:56 57.89 57.89 57.89 57.89 0.2K
11:57 57.93 57.93 57.93 57.93 0.3K
11:58 57.83 57.83 57.83 57.83 0.3K
11:59 58.00 58.00 57.93 57.93 1.1K
12:00 58.06 58.06 57.99 57.99 1.0K
12:01 57.92 57.94 57.92 57.94 0.5K
12:02 57.83 57.83 57.83 57.83 1.2K
12:07 57.92 58.03 57.92 58.03 1.2K
12:08 58.01 58.01 58.01 58.01 0.2K
12:09 58.01 58.01 57.98 57.98 2.6K
12:10 57.86 57.86 57.86 57.86 0.7K
12:11 57.90 57.90 57.90 57.90 0.3K
12:15 57.74 57.74 57.74 57.74 3.3K
12:24 56.91 56.91 56.91 56.91 0.9K
12:25 57.02 57.02 56.83 56.83 0.7K
12:26 56.78 56.78 56.71 56.71 2.2K
12:27 56.61 56.68 56.59 56.59 2.7K
12:28 56.59 56.60 56.59 56.60 6.0K
12:29 56.61 56.64 56.60 56.62 5.9K
12:30 56.63 56.69 56.61 56.69 3.5K
12:31 56.72 57.13 56.71 56.96 14.8K
12:32 57.04 57.04 57.04 57.04 1.7K
12:33 57.08 57.28 57.08 57.28 3.0K
12:34 57.26 57.26 57.26 57.26 0.6K
12:37 57.31 57.37 57.31 57.37 4.8K
12:38 57.41 57.42 57.41 57.41 2.4K
12:40 57.40 57.40 57.40 57.40 4.9K
12:41 57.40 57.40 57.40 57.40 1.2K
12:44 57.42 57.76 57.42 57.76 0.9K
12:45 57.32 57.32 57.32 57.32 0.8K
12:47 57.26 57.26 57.25 57.25 0.3K
12:48 57.25 57.25 57.15 57.15 9.3K
12:49 57.22 57.33 57.22 57.33 2.1K
12:50 57.33 57.36 57.33 57.36 0.7K
12:51 57.30 57.30 57.30 57.30 0.4K
12:52 57.20 57.23 57.03 57.10 4.3K
12:53 57.00 57.01 56.80 56.83 22.0K
12:54 56.83 56.95 56.83 56.94 18.5K
12:55 56.95 56.95 56.78 56.82 13.3K
12:56 56.85 56.92 56.83 56.91 6.3K
12:57 56.80 56.98 56.80 56.98 5.4K
12:59 57.27 57.27 57.27 57.27 0.7K
13:00 57.34 57.34 57.34 57.34 0.3K
13:02 57.49 58.82 57.49 58.82 4.9K
13:04 58.33 58.33 58.33 58.33 1.1K
13:05 57.75 57.75 57.75 57.75 3.2K
13:09 57.36 57.44 57.36 57.44 2.4K
13:10 57.23 57.23 57.23 57.23 0.5K
13:11 57.28 57.28 57.13 57.28 2.1K
13:12 57.07 57.08 57.07 57.08 0.8K
13:13 56.88 56.88 56.88 56.88 0.7K
13:14 56.90 57.01 56.90 57.01 0.5K
13:15 56.99 56.99 56.99 56.99 0.4K
13:17 57.00 57.00 57.00 57.00 1.8K
13:18 57.20 57.20 57.20 57.20 0.1K
13:19 57.19 57.19 57.19 57.19 0.5K
13:20 57.12 57.33 57.12 57.33 1.6K
13:21 57.07 57.08 57.07 57.08 0.4K
13:22 57.04 57.07 56.91 57.07 1.4K
13:23 57.08 57.08 57.08 57.08 0.2K
13:24 57.51 57.79 57.51 57.79 3.9K
13:25 57.81 57.81 57.60 57.60 1.9K
13:26 57.76 57.76 57.75 57.75 0.9K
13:27 57.95 57.95 57.79 57.79 1.9K
13:28 57.97 58.09 57.97 58.00 0.9K
13:29 57.99 58.08 57.99 58.08 0.7K
13:30 58.03 58.10 58.03 58.10 3.7K
13:31 58.13 58.13 58.13 58.13 0.6K
13:32 58.13 58.13 58.13 58.13 0.3K
13:33 58.21 58.35 58.21 58.35 1.6K
13:34 58.19 58.19 58.19 58.19 1.9K
13:35 58.25 58.25 58.25 58.25 0.5K
13:36 58.26 58.26 58.26 58.26 0.5K
13:37 58.26 58.26 58.26 58.26 1.0K
13:38 58.29 58.29 58.29 58.29 0.2K
13:39 58.27 58.27 57.91 57.91 2.5K
13:41 58.00 58.06 57.97 58.06 2.0K
13:43 58.32 58.32 58.32 58.32 0.7K
13:44 58.39 58.56 58.35 58.56 3.3K
13:45 58.71 58.71 58.71 58.71 1.2K
13:46 58.70 58.70 58.63 58.63 0.6K
13:47 58.63 58.63 58.63 58.63 1.0K
13:49 58.52 58.52 58.52 58.52 0.4K
13:51 58.76 58.88 58.72 58.72 1.5K
13:52 58.56 58.56 58.56 58.56 0.6K
13:53 58.71 58.71 58.71 58.71 0.6K
13:54 58.71 58.71 58.71 58.71 1.2K
13:57 58.95 58.95 58.95 58.95 0.2K
13:58 58.96 58.96 58.96 58.96 0.3K
13:59 58.96 58.96 58.96 58.96 0.2K
14:00 58.77 58.77 58.74 58.74 0.4K
14:01 58.95 59.05 58.84 58.84 2.8K
14:02 59.04 59.12 59.04 59.06 2.9K
14:03 59.21 59.22 59.21 59.22 0.3K
14:04 59.28 59.57 59.28 59.36 8.1K
14:05 59.36 59.36 59.36 59.36 0.7K
14:06 59.39 59.39 59.16 59.16 3.1K
14:08 59.20 59.20 58.97 58.97 1.1K
14:09 58.90 58.90 58.75 58.76 1.7K
14:10 58.74 58.74 58.74 58.74 0.6K
14:11 58.69 58.69 58.69 58.69 0.5K
14:12 58.84 58.84 58.84 58.84 0.1K
14:13 58.86 58.99 58.63 58.83 3.2K
14:14 58.78 58.78 58.62 58.62 1.8K
14:15 58.75 58.75 58.75 58.75 0.2K
14:16 58.79 58.79 58.79 58.79 0.6K
14:19 58.84 58.84 58.84 58.84 1.9K
14:22 59.47 59.47 59.47 59.47 0.9K
14:26 59.44 59.68 59.44 59.68 1.0K
14:27 59.54 59.68 59.54 59.68 1.3K
14:28 59.60 59.60 59.56 59.56 1.2K
14:29 59.51 59.59 59.51 59.59 0.7K
14:30 59.49 59.80 59.44 59.44 0.6K
14:31 59.43 59.53 59.43 59.53 0.6K
14:33 59.42 59.42 59.38 59.38 0.6K
14:34 59.26 59.26 59.26 59.26 2.4K
14:37 59.10 59.20 59.10 59.20 1.3K
14:38 59.31 59.31 59.09 59.09 0.7K
14:40 59.09 59.12 59.09 59.12 0.5K
14:41 58.93 59.04 58.93 59.04 1.6K
14:43 59.21 59.38 59.21 59.38 2.4K
14:45 59.25 59.25 59.25 59.25 1.6K
14:46 58.90 58.97 58.90 58.97 3.1K
14:51 58.96 58.96 58.96 58.96 0.2K
14:52 58.82 58.82 58.82 58.82 0.8K
14:53 58.88 58.97 58.88 58.88 0.7K
14:54 58.71 58.71 58.69 58.69 3.1K
14:55 58.42 59.08 58.42 58.78 2.0K
14:56 58.77 58.77 58.77 58.77 1.3K
14:59 58.87 58.87 58.74 58.74 1.1K
15:00 58.58 59.25 58.58 59.04 2.2K
15:01 59.25 59.25 59.25 59.25 0.1K
15:02 59.25 59.35 59.25 59.35 0.3K
15:03 59.26 59.26 59.26 59.26 0.2K
15:04 59.23 59.32 59.12 59.12 1.8K
15:05 59.14 59.14 59.10 59.10 1.2K
15:07 59.15 59.15 58.88 58.88 1.4K
15:08 58.83 58.88 58.79 58.88 3.5K
15:11 59.00 59.00 59.00 59.00 0.9K
15:12 59.17 59.17 59.01 59.01 3.0K
15:18 59.26 59.39 59.26 59.39 2.0K
15:19 59.54 59.62 59.54 59.62 3.1K
15:21 59.69 59.69 59.69 59.69 0.7K
15:22 59.70 59.73 59.40 59.40 5.8K
15:26 59.22 59.22 59.22 59.22 1.1K
15:28 59.07 59.10 58.87 58.87 1.9K
15:29 58.87 58.87 58.87 58.87 2.1K
15:30 58.88 58.96 58.88 58.96 2.1K
15:31 59.17 59.17 59.10 59.10 2.4K
15:32 59.00 59.00 58.94 58.94 1.4K
15:33 59.06 59.06 59.06 59.06 0.3K
15:34 59.05 59.05 58.88 58.88 2.3K
15:36 58.93 58.93 58.93 58.93 0.9K
15:38 58.91 58.93 58.90 58.93 1.8K
15:40 58.99 58.99 58.89 58.89 1.2K
15:41 58.80 58.80 58.70 58.70 4.0K
15:42 58.56 58.56 58.52 58.52 3.3K
15:43 58.52 58.52 58.36 58.38 2.5K
15:45 58.38 58.38 58.38 58.38 2.8K
15:46 58.74 58.90 58.74 58.81 1.9K
15:47 58.90 58.90 58.81 58.90 1.6K
15:48 58.90 58.90 58.90 58.90 0.8K
15:49 58.78 58.89 58.74 58.89 3.1K
15:50 59.04 59.15 59.04 59.07 3.8K
15:51 59.07 59.16 59.07 59.13 4.7K
15:52 59.12 59.19 59.10 59.10 4.3K
15:53 59.13 59.34 59.13 59.34 7.3K
15:54 59.32 59.56 59.32 59.56 18.6K
15:55 59.50 59.56 59.40 59.56 22.2K
15:56 59.60 59.60 59.52 59.54 7.4K
15:57 59.53 59.79 59.53 59.61 11.9K
15:58 59.58 59.70 59.58 59.65 11.7K
15:59 59.68 59.70 59.32 59.32 134.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available