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 58.93 58.93 58.93 58.93 2.7K
09:31 59.19 59.19 59.19 59.19 1.1K
09:36 58.30 58.30 58.28 58.28 0.8K
09:38 58.50 58.50 58.50 58.50 0.4K
09:39 58.52 58.52 58.51 58.51 1.4K
09:41 57.91 57.91 57.91 57.91 0.8K
09:45 58.12 58.12 58.12 58.12 0.4K
09:48 58.52 58.52 58.52 58.52 0.3K
09:50 58.51 58.51 58.50 58.50 0.5K
09:51 58.72 58.72 58.72 58.72 1.1K
09:52 58.55 58.55 58.55 58.55 0.5K
09:53 58.47 58.50 58.47 58.50 0.8K
09:54 58.35 58.42 58.35 58.42 1.4K
09:57 58.49 58.49 58.49 58.49 0.2K
09:58 58.17 58.17 58.17 58.17 0.4K
10:00 57.94 58.25 57.94 58.25 1.0K
10:03 57.83 57.83 57.83 57.83 0.9K
10:06 58.01 58.12 58.01 58.12 0.5K
10:07 58.15 58.43 58.15 58.43 1.1K
10:09 58.36 58.36 58.36 58.36 0.2K
10:10 58.04 58.04 58.04 58.04 0.3K
10:11 58.07 58.07 58.07 58.07 1.3K
10:12 57.97 57.97 57.56 57.56 1.0K
10:16 57.39 57.39 57.39 57.39 0.5K
10:17 57.35 57.35 57.11 57.11 1.4K
10:19 57.14 57.14 56.90 56.90 1.6K
10:20 56.85 56.85 56.85 56.85 0.4K
10:21 56.78 56.78 56.78 56.78 0.9K
10:23 56.49 56.49 56.49 56.49 0.3K
10:24 56.79 56.79 56.79 56.79 0.6K
10:25 56.76 56.76 56.76 56.76 0.4K
10:26 56.50 56.50 56.50 56.50 0.9K
10:30 56.63 56.63 56.63 56.63 0.2K
10:31 56.45 56.45 56.45 56.45 0.4K
10:33 56.67 56.80 56.67 56.80 0.4K
10:34 56.67 56.67 56.67 56.67 0.7K
10:36 56.70 56.70 56.70 56.70 0.1K
10:37 56.63 56.63 56.63 56.63 1.3K
10:40 56.28 56.28 56.28 56.28 0.9K
10:41 56.22 56.22 56.22 56.22 0.7K
10:43 55.90 56.11 55.90 56.01 2.5K
10:44 56.00 56.03 56.00 56.03 0.8K
10:45 56.19 56.19 56.19 56.19 0.8K
10:46 56.18 56.18 56.18 56.18 1.0K
10:48 56.09 56.24 56.09 56.24 0.6K
10:49 56.17 56.38 56.17 56.29 5.2K
10:50 56.28 56.28 56.28 56.28 0.5K
10:51 56.15 56.15 56.02 56.02 3.2K
10:53 56.34 56.34 56.34 56.34 1.4K
10:55 56.38 56.38 56.38 56.38 1.0K
10:56 56.40 56.40 56.40 56.40 0.5K
10:57 56.41 56.41 56.22 56.22 1.2K
10:58 56.21 56.21 56.19 56.19 0.8K
10:59 56.07 56.07 56.07 56.07 2.9K
11:00 56.37 56.37 56.37 56.37 0.3K
11:01 56.27 56.27 56.22 56.22 0.7K
11:03 56.39 56.41 56.39 56.41 0.9K
11:05 56.39 56.39 56.22 56.33 1.6K
11:06 56.38 56.43 56.34 56.36 2.5K
11:07 56.27 56.27 56.26 56.26 1.2K
11:08 56.25 56.25 56.25 56.25 0.5K
11:10 56.47 56.54 56.40 56.40 1.0K
11:12 56.52 56.52 56.52 56.52 0.9K
11:13 56.43 56.43 56.43 56.43 0.7K
11:14 56.14 56.14 56.14 56.14 0.6K
11:15 56.29 56.29 56.09 56.09 0.7K
11:20 56.16 56.20 56.16 56.20 1.6K
11:22 56.14 56.14 56.14 56.14 0.6K
11:24 56.14 56.14 56.14 56.14 0.3K
11:25 56.14 56.14 56.14 56.14 0.6K
11:26 56.20 56.20 56.20 56.20 0.1K
11:27 56.20 56.20 56.20 56.20 0.2K
11:28 56.32 56.32 56.32 56.32 1.9K
11:32 56.72 56.72 56.72 56.72 0.3K
11:34 56.56 56.56 56.51 56.51 0.4K
11:35 56.51 56.51 56.39 56.39 0.8K
11:38 56.54 56.61 56.54 56.61 0.2K
11:39 56.52 56.76 56.52 56.76 2.2K
11:40 56.71 56.71 56.71 56.71 1.2K
11:41 56.71 56.71 56.71 56.71 0.1K
11:42 56.70 56.70 56.70 56.70 0.2K
11:43 56.68 56.70 56.68 56.70 0.3K
11:44 56.60 56.67 56.60 56.67 0.3K
11:46 56.68 56.68 56.68 56.68 0.3K
11:47 56.68 56.68 56.68 56.68 0.4K
11:48 56.61 56.77 56.61 56.77 0.5K
11:51 56.73 56.73 56.73 56.73 0.5K
11:52 56.72 56.74 56.54 56.54 0.5K
11:53 56.71 56.73 56.71 56.73 0.6K
11:54 56.55 56.55 56.55 56.55 1.4K
11:57 56.81 56.81 56.81 56.81 0.6K
12:01 56.90 56.90 56.85 56.85 0.6K
12:02 56.73 56.73 56.60 56.60 5.0K
12:05 56.86 56.86 56.86 56.86 0.8K
12:06 56.91 56.99 56.91 56.91 0.9K
12:07 57.04 57.04 56.98 56.98 1.3K
12:09 57.09 57.09 57.09 57.09 0.6K
12:10 57.01 57.12 57.01 57.11 1.0K
12:11 57.38 57.38 57.25 57.27 1.7K
12:12 57.27 57.28 57.27 57.28 1.4K
12:13 57.41 57.41 57.31 57.31 0.2K
12:14 57.29 57.41 57.29 57.41 1.4K
12:15 57.32 57.32 57.32 57.32 1.3K
12:21 57.47 57.54 57.47 57.54 1.1K
12:24 57.55 57.55 57.54 57.55 1.9K
12:25 57.32 57.36 57.32 57.36 1.0K
12:27 57.35 57.35 57.35 57.35 0.1K
12:28 57.35 57.40 57.35 57.35 0.8K
12:29 57.55 57.58 57.39 57.39 3.2K
12:30 57.37 57.37 57.37 57.37 0.8K
12:31 57.41 57.44 57.41 57.44 1.0K
12:32 57.47 57.47 57.46 57.46 1.4K
12:33 57.46 57.59 57.46 57.59 1.6K
12:34 57.67 57.69 57.55 57.56 2.2K
12:35 57.66 57.66 57.66 57.66 0.3K
12:36 57.66 57.66 57.66 57.66 2.4K
12:43 58.06 58.06 58.06 58.06 0.9K
12:44 58.05 58.05 58.02 58.02 1.5K
12:48 58.12 58.12 58.12 58.12 0.6K
12:49 58.29 58.29 58.29 58.29 0.5K
12:50 58.17 58.17 58.17 58.17 1.3K
12:53 58.03 58.03 58.03 58.03 0.4K
12:54 58.03 58.03 58.00 58.00 1.6K
12:55 57.99 57.99 57.99 57.99 1.1K
12:59 58.03 58.03 58.03 58.03 0.6K
13:00 58.03 58.03 58.03 58.03 0.1K
13:01 58.03 58.03 58.03 58.03 2.6K
13:04 58.25 58.25 58.25 58.25 0.4K
13:05 58.25 58.25 58.25 58.25 0.6K
13:06 58.25 58.29 58.25 58.29 1.1K
13:07 58.29 58.29 58.20 58.29 2.5K
13:08 58.19 58.19 58.13 58.13 2.2K
13:13 58.00 58.00 58.00 58.00 0.2K
13:14 58.15 58.15 58.15 58.15 1.0K
13:18 58.22 58.22 58.22 58.22 0.3K
13:19 58.06 58.09 58.04 58.09 2.0K
13:21 58.28 58.28 58.28 58.28 1.4K
13:22 58.00 58.28 58.00 58.28 0.6K
13:23 58.27 58.34 58.21 58.21 2.4K
13:24 58.20 58.20 58.20 58.20 1.7K
13:25 58.05 58.05 58.05 58.05 0.6K
13:27 57.94 57.94 57.90 57.90 1.2K
13:28 57.96 58.05 57.85 58.05 1.5K
13:29 57.93 57.93 57.93 57.93 0.9K
13:31 57.67 57.67 57.67 57.67 0.5K
13:33 57.70 57.70 57.70 57.70 0.8K
13:35 57.80 57.80 57.80 57.80 0.5K
13:37 57.91 58.22 57.91 58.22 2.2K
13:39 58.31 58.31 58.09 58.09 1.4K
13:40 58.46 58.46 58.46 58.46 2.3K
13:43 58.98 58.98 58.98 58.98 0.5K
13:45 58.59 58.84 58.59 58.84 0.6K
13:46 58.84 58.87 58.61 58.81 1.0K
13:47 58.61 58.61 58.58 58.58 1.7K
13:48 58.65 58.65 58.65 58.65 1.2K
13:49 58.80 58.80 58.80 58.80 1.8K
13:55 58.95 58.95 58.95 58.95 0.2K
13:56 58.96 58.96 58.77 58.77 0.8K
13:57 58.91 58.91 58.91 58.91 0.9K
14:00 58.62 58.62 58.62 58.62 0.6K
14:01 58.50 58.50 58.28 58.28 0.9K
14:02 58.47 58.55 58.47 58.55 1.7K
14:05 58.57 58.57 58.57 58.57 0.1K
14:06 58.57 58.57 58.57 58.57 1.3K
14:07 58.32 58.32 58.32 58.32 0.9K
14:13 58.61 58.61 58.30 58.30 1.2K
14:19 58.39 58.40 58.39 58.40 1.3K
14:21 58.41 58.47 58.41 58.47 1.5K
14:22 58.52 58.52 58.52 58.52 1.3K
14:25 58.53 58.53 58.53 58.53 1.1K
14:26 58.41 58.41 58.36 58.41 1.5K
14:27 58.20 58.24 58.20 58.24 2.0K
14:29 58.36 58.38 58.36 58.38 1.1K
14:35 58.29 58.44 58.29 58.44 0.8K
14:36 58.64 58.64 58.64 58.64 0.2K
14:38 58.47 58.47 58.47 58.47 0.1K
14:41 58.30 58.30 58.30 58.30 0.2K
14:43 58.68 58.68 58.68 58.68 0.2K
14:44 58.68 58.69 58.68 58.69 0.6K
14:48 58.70 58.70 58.70 58.70 0.2K
14:49 58.70 58.70 58.70 58.70 0.5K
14:52 58.51 58.51 58.51 58.51 0.2K
14:53 58.61 58.61 58.61 58.61 2.1K
14:56 58.78 58.82 58.56 58.68 3.4K
14:57 58.54 58.54 58.45 58.45 1.5K
15:01 58.56 58.56 58.56 58.56 1.0K
15:03 58.79 58.79 58.74 58.74 1.1K
15:05 58.51 58.51 58.51 58.51 0.4K
15:06 58.68 58.68 58.68 58.68 0.9K
15:09 58.65 58.65 58.65 58.65 0.8K
15:10 58.66 58.66 58.66 58.66 0.6K
15:11 58.73 58.74 58.73 58.74 1.5K
15:12 58.74 58.74 58.74 58.74 1.1K
15:15 58.75 58.75 58.64 58.64 8.3K
15:16 58.70 58.70 58.53 58.57 5.1K
15:17 58.57 58.57 58.57 58.57 0.2K
15:18 58.56 58.56 58.56 58.56 0.2K
15:19 58.52 58.52 58.52 58.52 0.6K
15:20 58.48 58.48 58.48 58.48 1.3K
15:21 58.51 58.51 58.51 58.51 0.6K
15:22 58.57 58.72 58.57 58.72 1.7K
15:23 58.81 58.88 58.81 58.88 3.5K
15:24 58.76 58.76 58.65 58.65 1.9K
15:25 58.68 58.69 58.68 58.69 0.5K
15:26 58.71 58.71 58.66 58.67 10.1K
15:28 58.61 58.61 58.61 58.61 1.0K
15:29 58.56 58.56 58.56 58.56 0.1K
15:30 58.66 58.66 58.66 58.66 2.0K
15:31 58.66 58.74 58.66 58.67 1.1K
15:32 58.85 58.93 58.85 58.93 2.0K
15:33 58.87 58.93 58.71 58.71 5.2K
15:35 58.65 58.65 58.56 58.56 1.3K
15:36 58.51 58.56 58.51 58.56 0.7K
15:37 58.56 58.56 58.56 58.56 0.2K
15:38 58.55 58.55 58.55 58.55 0.2K
15:39 58.62 58.73 58.62 58.73 0.7K
15:40 58.74 58.74 58.63 58.63 1.2K
15:41 58.74 58.74 58.74 58.74 1.3K
15:42 58.74 58.74 58.74 58.74 0.4K
15:44 58.75 58.80 58.74 58.74 1.9K
15:46 58.68 58.68 58.68 58.68 1.9K
15:47 58.73 58.73 58.73 58.73 1.4K
15:48 58.85 58.85 58.72 58.72 1.8K
15:49 58.68 58.74 58.68 58.74 2.5K
15:50 58.74 58.74 58.74 58.74 0.3K
15:51 58.95 58.97 58.95 58.97 1.5K
15:52 58.94 59.04 58.93 58.93 2.4K
15:53 58.85 59.01 58.76 59.01 2.1K
15:54 59.01 59.10 59.01 59.02 2.7K
15:55 59.17 59.17 59.00 59.06 2.1K
15:56 59.06 59.16 59.06 59.08 3.9K
15:57 59.08 59.17 58.97 58.97 7.4K
15:58 58.97 59.04 58.97 59.04 5.3K
15:59 59.10 59.26 59.01 59.20 78.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available