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 59.97 59.97 59.97 59.97 2.0K
09:35 59.66 59.66 59.66 59.66 0.4K
09:41 58.89 58.89 58.89 58.89 0.1K
09:42 58.89 58.89 58.89 58.89 0.5K
09:49 58.94 58.94 58.94 58.94 0.2K
09:50 59.47 59.47 59.47 59.47 0.4K
09:52 58.86 58.86 58.86 58.86 1.3K
09:55 59.17 59.17 59.17 59.17 0.8K
09:59 58.98 58.98 58.98 58.98 0.4K
10:01 58.80 58.80 58.80 58.80 0.9K
10:05 59.24 59.24 59.24 59.24 0.6K
10:06 59.43 59.43 59.21 59.40 0.6K
10:11 59.40 59.40 59.40 59.40 0.4K
10:14 59.41 59.41 59.41 59.41 0.1K
10:17 59.19 59.19 59.19 59.19 0.7K
10:21 59.17 59.17 59.17 59.17 0.3K
10:26 59.34 59.34 59.32 59.32 1.1K
10:27 59.35 59.35 59.35 59.35 0.4K
10:29 59.47 59.47 59.47 59.47 0.6K
10:31 59.34 59.34 59.34 59.34 2.5K
10:46 59.56 59.56 59.56 59.56 0.8K
10:57 59.39 59.39 59.39 59.39 0.2K
10:58 59.45 59.45 59.45 59.45 1.1K
10:59 59.48 59.48 59.48 59.48 0.8K
11:00 59.48 59.48 59.48 59.48 0.3K
11:01 59.43 59.43 59.39 59.39 0.9K
11:02 59.42 59.42 59.42 59.42 1.2K
11:04 59.43 59.43 59.35 59.35 4.7K
11:05 59.33 59.33 59.33 59.33 1.0K
11:06 59.18 59.18 59.18 59.18 2.1K
11:08 59.23 59.31 59.23 59.31 1.3K
11:09 59.26 59.26 59.19 59.19 0.4K
11:13 59.21 59.28 59.21 59.28 1.6K
11:14 59.19 59.19 59.19 59.19 0.4K
11:15 59.21 59.35 59.21 59.35 1.5K
11:16 59.33 59.33 59.20 59.20 1.3K
11:18 59.14 59.14 59.14 59.14 0.7K
11:22 59.27 59.30 59.24 59.30 0.4K
11:23 59.19 59.22 59.19 59.22 1.2K
11:28 59.11 59.11 59.11 59.11 0.2K
11:29 59.09 59.09 59.09 59.09 0.4K
11:30 59.07 59.07 59.07 59.07 1.3K
11:35 59.09 59.09 59.09 59.09 0.2K
11:36 59.07 59.07 59.07 59.07 1.0K
11:38 58.92 58.92 58.82 58.82 2.5K
11:45 58.73 58.73 58.66 58.66 0.8K
11:47 58.56 58.56 58.56 58.56 0.2K
11:48 58.56 58.56 58.56 58.56 1.2K
11:53 58.36 58.36 58.36 58.36 0.2K
11:54 58.34 58.34 58.34 58.34 0.5K
11:55 58.42 58.42 58.42 58.42 0.2K
11:56 58.41 58.41 58.41 58.41 0.2K
11:57 58.41 58.41 58.41 58.41 0.3K
11:58 58.29 58.29 58.29 58.29 1.1K
12:00 58.24 58.24 58.24 58.24 1.3K
12:01 58.24 58.32 58.24 58.32 1.0K
12:03 58.36 58.36 58.36 58.36 1.4K
12:12 58.24 58.24 58.24 58.24 1.5K
12:17 58.45 58.45 58.45 58.45 0.2K
12:18 58.46 58.46 58.46 58.46 0.2K
12:19 58.53 58.53 58.53 58.53 0.8K
12:20 58.61 58.63 58.61 58.63 0.4K
12:22 58.74 58.78 58.74 58.78 0.7K
12:23 58.71 58.71 58.71 58.71 0.4K
12:25 58.77 58.77 58.77 58.77 0.6K
12:27 58.62 58.62 58.59 58.59 2.5K
12:32 58.77 58.77 58.77 58.77 0.9K
12:36 58.82 58.82 58.82 58.82 0.2K
12:37 58.77 58.77 58.77 58.77 0.8K
12:42 58.95 58.95 58.83 58.83 0.4K
12:43 58.81 58.81 58.81 58.81 0.6K
12:47 58.78 58.78 58.78 58.78 0.2K
12:48 58.93 58.93 58.93 58.93 1.1K
12:50 58.83 58.86 58.83 58.86 1.1K
12:56 58.98 58.98 58.98 58.98 0.4K
12:57 58.87 58.87 58.87 58.87 1.7K
13:00 58.91 59.12 58.91 58.95 16.3K
13:01 58.67 58.75 58.67 58.75 0.7K
13:02 58.83 58.83 58.83 58.83 1.0K
13:08 58.72 58.72 58.72 58.72 0.5K
13:10 58.52 58.52 58.52 58.52 1.0K
13:13 58.73 58.73 58.73 58.73 0.7K
13:14 58.70 58.70 58.70 58.70 0.7K
13:18 58.70 58.70 58.70 58.70 0.6K
13:20 58.70 58.70 58.70 58.70 1.1K
13:24 58.91 58.91 58.84 58.84 1.1K
13:25 58.83 58.83 58.78 58.78 0.9K
13:27 58.78 58.78 58.78 58.78 0.1K
13:28 58.78 58.78 58.78 58.78 0.9K
13:29 58.66 58.66 58.66 58.66 0.7K
13:30 58.52 58.82 58.52 58.82 3.0K
13:31 58.65 58.77 58.65 58.73 2.7K
13:32 58.77 58.77 58.77 58.77 0.5K
13:33 58.87 58.87 58.68 58.68 1.0K
13:35 58.98 58.98 58.98 58.98 0.2K
13:36 58.98 58.98 58.98 58.98 1.2K
13:37 59.14 59.14 59.14 59.14 0.1K
13:38 59.06 59.06 59.06 59.06 0.5K
13:39 59.06 59.06 59.02 59.02 1.8K
13:42 59.05 59.05 59.05 59.05 0.2K
13:43 59.10 59.20 59.10 59.20 1.9K
13:47 59.08 59.08 59.08 59.08 0.9K
13:48 59.06 59.06 59.06 59.06 1.5K
13:50 58.99 58.99 58.99 58.99 0.8K
13:51 58.98 58.98 58.98 58.98 0.9K
13:56 58.92 58.92 58.92 58.92 1.1K
13:57 58.97 58.97 58.97 58.97 0.4K
13:58 58.95 58.95 58.95 58.95 0.3K
14:00 58.96 58.96 58.96 58.96 0.2K
14:01 58.97 58.97 58.97 58.97 1.8K
14:04 59.12 59.13 59.12 59.13 1.0K
14:05 59.09 59.09 59.09 59.09 0.4K
14:06 59.09 59.09 59.09 59.09 0.4K
14:08 59.07 59.07 59.07 59.07 1.2K
14:09 59.10 59.10 59.10 59.10 1.6K
14:10 59.14 59.14 59.14 59.14 1.7K
14:11 59.15 59.15 59.07 59.07 1.5K
14:12 59.00 59.00 59.00 59.00 0.8K
14:13 59.06 59.13 59.06 59.13 1.4K
14:17 59.13 59.13 59.13 59.12 2.9K
14:29 59.46 59.46 59.46 59.46 1.1K
14:30 59.48 59.48 59.48 59.48 2.4K
14:35 59.50 59.50 59.50 59.50 1.1K
14:38 59.57 59.57 59.57 59.57 0.3K
14:41 59.58 59.58 59.58 59.58 0.7K
14:45 59.52 59.52 59.52 59.52 0.6K
14:47 59.53 59.59 59.53 59.59 1.9K
14:49 59.53 59.53 59.53 59.53 0.1K
14:50 59.53 59.53 59.53 59.53 0.3K
14:51 59.47 59.47 59.47 59.47 1.4K
14:52 59.53 59.53 59.53 59.53 0.2K
14:54 59.53 59.53 59.53 59.53 1.5K
14:55 59.53 59.53 59.47 59.52 0.7K
14:56 59.50 59.50 59.50 59.50 3.5K
14:57 59.44 59.44 59.37 59.37 1.3K
14:59 59.37 59.37 59.22 59.22 0.9K
15:01 59.44 59.44 59.44 59.44 1.3K
15:02 59.47 59.47 59.47 59.47 0.8K
15:06 59.50 59.50 59.50 59.50 0.2K
15:07 59.49 59.49 59.43 59.46 1.5K
15:08 59.35 59.35 59.35 59.35 1.1K
15:09 59.35 59.35 59.34 59.34 1.4K
15:10 59.34 59.34 59.25 59.25 0.9K
15:11 59.33 59.33 59.33 59.33 0.4K
15:12 59.45 59.45 59.45 59.45 0.2K
15:13 59.52 59.52 59.52 59.52 1.4K
15:14 59.62 59.62 59.62 59.62 1.0K
15:15 59.59 59.59 59.59 59.59 0.4K
15:16 59.51 59.51 59.51 59.51 2.2K
15:18 59.64 59.64 59.64 59.64 1.0K
15:19 59.64 59.64 59.64 59.64 0.2K
15:20 59.63 59.63 59.63 59.63 0.6K
15:22 59.66 59.66 59.66 59.66 1.5K
15:24 59.68 59.68 59.67 59.67 0.9K
15:25 59.63 59.63 59.58 59.58 1.6K
15:26 59.53 59.53 59.48 59.48 0.7K
15:27 59.55 59.56 59.55 59.56 0.5K
15:28 59.56 59.69 59.56 59.69 1.3K
15:30 59.59 59.64 59.58 59.64 3.8K
15:32 59.59 59.59 59.55 59.55 1.6K
15:33 59.62 59.62 59.62 59.62 0.5K
15:34 59.62 59.65 59.62 59.65 0.8K
15:35 59.66 59.66 59.66 59.66 1.4K
15:37 59.69 59.69 59.69 59.69 0.9K
15:39 59.72 59.72 59.72 59.72 0.3K
15:40 59.76 59.76 59.76 59.76 1.4K
15:42 59.89 59.89 59.89 59.89 0.8K
15:43 59.90 59.90 59.90 59.90 1.2K
15:44 59.76 59.76 59.76 59.76 1.0K
15:46 59.74 59.74 59.74 59.74 1.1K
15:47 59.72 59.72 59.72 59.72 1.7K
15:49 59.66 59.68 59.63 59.64 7.4K
15:50 59.55 59.55 59.54 59.54 1.9K
15:51 59.51 59.59 59.51 59.59 5.3K
15:53 59.59 59.70 59.58 59.65 4.2K
15:54 59.65 59.72 59.65 59.72 1.9K
15:55 59.65 59.65 59.44 59.44 4.4K
15:56 59.45 59.48 59.45 59.48 2.9K
15:57 59.42 59.45 59.38 59.45 3.0K
15:58 59.44 59.44 59.33 59.33 4.8K
15:59 59.38 59.45 59.32 59.43 160.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available