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
09:34 59.32 59.32 59.32 59.32 3.3K
09:40 59.04 59.04 59.04 59.04 0.7K
09:44 59.65 59.65 59.65 59.65 0.1K
09:47 59.68 59.68 59.68 59.68 0.6K
09:49 59.70 59.70 59.70 59.70 0.9K
09:51 59.73 59.75 59.73 59.75 0.4K
09:56 60.04 60.04 60.04 60.04 1.7K
10:00 59.71 59.71 59.71 59.71 0.6K
10:04 60.19 60.19 60.04 60.04 0.3K
10:05 60.04 60.04 60.04 60.04 0.3K
10:07 60.04 60.04 60.04 60.04 0.1K
10:11 60.23 60.23 60.15 60.15 0.3K
10:12 60.11 60.11 60.09 60.09 0.7K
10:13 60.11 60.11 60.08 60.08 0.6K
10:14 60.00 60.00 60.00 60.00 1.5K
10:16 60.17 60.17 60.17 60.17 0.5K
10:18 60.13 60.13 60.13 60.13 1.1K
10:20 59.91 59.91 59.91 59.91 0.2K
10:21 59.91 59.91 59.91 59.91 0.4K
10:22 59.91 59.91 59.91 59.91 0.4K
10:30 59.88 59.88 59.83 59.83 0.3K
10:32 59.84 59.84 59.84 59.84 0.8K
10:33 59.84 59.84 59.84 59.84 0.2K
10:34 59.87 59.87 59.87 59.87 1.3K
10:42 59.74 59.74 59.74 59.74 0.7K
10:46 59.70 59.70 59.65 59.65 1.9K
10:48 59.68 59.68 59.68 59.68 0.4K
10:49 59.68 59.68 59.68 59.68 0.9K
10:52 59.68 59.74 59.68 59.74 3.7K
10:53 59.68 59.68 59.68 59.68 0.3K
10:54 59.60 59.60 59.60 59.60 1.4K
10:55 59.68 59.68 59.68 59.68 0.8K
10:57 59.74 59.74 59.74 59.74 0.3K
10:58 59.63 59.63 59.63 59.63 0.5K
10:59 59.67 59.67 59.65 59.65 0.4K
11:00 59.67 59.67 59.67 59.67 0.6K
11:01 59.68 59.68 59.68 59.68 0.2K
11:02 59.63 59.63 59.61 59.61 0.6K
11:03 59.63 59.63 59.63 59.63 0.9K
11:04 59.64 59.64 59.64 59.64 1.0K
11:06 59.48 59.48 59.48 59.48 1.7K
11:09 59.46 59.46 59.46 59.46 0.2K
11:12 59.46 59.46 59.46 59.46 0.4K
11:15 59.44 59.46 59.44 59.46 0.5K
11:16 59.46 59.46 59.46 59.46 1.3K
11:17 59.40 59.40 59.33 59.33 0.7K
11:18 59.40 59.40 59.40 59.40 1.0K
11:20 59.34 59.34 59.34 59.34 0.5K
11:21 59.28 59.31 59.28 59.31 0.9K
11:22 59.24 59.24 59.24 59.24 0.5K
11:23 59.22 59.22 59.22 59.22 0.4K
11:24 59.23 59.28 59.23 59.28 3.1K
11:25 59.12 59.12 59.12 59.12 1.2K
11:27 59.07 59.07 59.07 59.07 0.6K
11:28 59.06 59.11 59.06 59.11 1.0K
11:30 59.15 59.15 59.15 59.15 0.6K
11:31 59.15 59.18 59.15 59.18 2.5K
11:32 59.17 59.17 59.17 59.17 0.9K
11:36 59.13 59.13 59.13 59.13 1.0K
11:37 59.01 59.01 59.01 59.01 0.7K
11:38 58.99 58.99 58.99 58.99 0.3K
11:39 58.99 58.99 58.99 58.99 0.7K
11:46 59.08 59.08 59.08 59.08 0.3K
11:47 59.06 59.06 59.06 59.06 0.3K
11:51 59.05 59.05 59.05 59.05 0.4K
11:54 59.06 59.06 59.06 59.06 1.7K
12:02 59.19 59.19 59.19 59.19 0.2K
12:05 59.13 59.13 59.13 59.13 0.1K
12:07 59.13 59.13 59.13 59.13 0.4K
12:12 59.13 59.13 59.13 59.13 0.8K
12:17 59.29 59.29 59.29 59.29 0.2K
12:22 59.31 59.31 59.31 59.31 0.4K
12:25 59.30 59.30 59.30 59.30 1.5K
12:37 59.26 59.26 59.26 59.26 0.6K
12:38 59.26 59.26 59.26 59.26 0.3K
12:39 59.26 59.26 59.26 59.26 1.2K
12:42 59.34 59.34 59.32 59.32 0.8K
12:43 59.34 59.34 59.34 59.34 0.3K
12:44 59.34 59.34 59.34 59.34 0.2K
12:45 59.34 59.34 59.34 59.34 0.5K
12:46 59.34 59.34 59.34 59.34 0.9K
12:47 59.34 59.34 59.34 59.34 0.5K
12:49 59.34 59.34 59.34 59.34 0.6K
12:52 59.22 59.22 59.22 59.22 2.3K
12:53 59.30 59.32 59.30 59.32 1.0K
12:55 59.30 59.30 59.30 59.30 0.2K
12:56 59.28 59.28 59.28 59.28 0.2K
12:58 59.30 59.30 59.30 59.30 0.8K
12:59 59.30 59.30 59.30 59.30 0.6K
13:00 59.32 59.32 59.32 59.32 0.7K
13:01 59.32 59.32 59.32 59.32 0.1K
13:02 59.32 59.32 59.32 59.32 0.3K
13:03 59.40 59.41 59.40 59.41 1.2K
13:05 59.41 59.41 59.41 59.41 0.4K
13:06 59.41 59.41 59.38 59.38 0.3K
13:08 59.31 59.31 59.31 59.31 1.2K
13:09 59.19 59.19 59.19 59.19 0.8K
13:11 59.13 59.13 59.13 59.13 0.3K
13:13 59.20 59.20 59.20 59.20 0.5K
13:16 59.11 59.11 59.11 59.11 1.5K
13:18 59.09 59.09 59.09 59.09 2.1K
13:22 58.97 58.97 58.97 58.97 0.3K
13:23 58.93 58.93 58.93 58.93 0.1K
13:24 58.93 58.93 58.87 58.87 8.0K
13:25 58.94 58.94 58.86 58.86 1.4K
13:30 58.96 58.96 58.96 58.96 1.2K
13:37 58.94 58.94 58.94 58.94 1.2K
13:38 58.94 58.94 58.94 58.94 1.3K
13:47 58.93 58.93 58.93 58.93 0.2K
13:48 58.92 58.92 58.92 58.92 2.2K
13:53 58.65 58.65 58.65 58.65 1.3K
13:55 58.66 58.66 58.66 58.66 2.0K
13:57 58.66 58.67 58.66 58.67 0.8K
13:58 58.70 58.77 58.70 58.77 1.4K
14:04 58.70 58.72 58.68 58.72 0.4K
14:05 58.79 58.79 58.79 58.79 1.1K
14:07 58.68 58.68 58.68 58.68 1.5K
14:11 58.53 58.59 58.53 58.59 1.4K
14:15 58.70 58.70 58.70 58.70 0.3K
14:16 58.60 58.60 58.60 58.60 0.5K
14:20 58.56 58.56 58.56 58.56 0.6K
14:22 58.59 58.59 58.59 58.59 1.0K
14:25 58.65 58.65 58.65 58.65 0.9K
14:28 58.68 58.68 58.64 58.64 0.7K
14:30 58.68 58.68 58.68 58.68 0.4K
14:31 58.79 58.79 58.79 58.79 0.5K
14:37 58.80 58.80 58.79 58.79 0.6K
14:39 58.84 58.84 58.84 58.84 0.9K
14:46 59.06 59.06 59.06 59.06 0.5K
14:48 59.07 59.07 59.07 59.07 0.2K
14:50 58.96 59.01 58.90 58.90 2.7K
14:51 58.87 58.87 58.87 58.87 3.0K
14:52 58.87 58.87 58.76 58.76 3.2K
14:53 58.84 58.84 58.84 58.84 0.5K
14:54 58.76 58.81 58.76 58.81 0.9K
14:59 58.90 58.95 58.90 58.95 2.9K
15:01 58.83 58.83 58.67 58.72 2.4K
15:02 58.60 58.65 58.60 58.65 3.3K
15:03 58.60 58.60 58.60 58.60 1.0K
15:04 58.65 58.65 58.65 58.65 1.8K
15:06 58.59 58.59 58.59 58.59 1.0K
15:07 58.50 58.50 58.50 58.50 0.6K
15:08 58.62 58.62 58.62 58.62 1.1K
15:09 58.62 58.62 58.50 58.50 0.9K
15:10 58.59 58.65 58.59 58.65 3.9K
15:11 58.64 58.66 58.64 58.66 2.6K
15:13 58.66 58.66 58.66 58.66 3.1K
15:14 58.71 58.71 58.61 58.61 2.6K
15:15 58.60 58.60 58.55 58.55 4.8K
15:16 58.55 58.55 58.55 58.55 1.0K
15:17 58.58 58.58 58.48 58.56 3.1K
15:18 58.58 58.58 58.58 58.58 2.5K
15:19 58.64 58.64 58.56 58.56 2.6K
15:20 58.56 58.56 58.56 58.56 1.0K
15:21 58.55 58.62 58.54 58.54 2.4K
15:22 58.58 58.63 58.48 58.63 3.5K
15:23 58.62 58.72 58.62 58.72 2.4K
15:24 58.70 58.84 58.70 58.84 2.0K
15:25 58.77 58.77 58.77 58.77 0.5K
15:27 58.85 58.86 58.85 58.86 1.1K
15:28 58.86 58.86 58.74 58.74 1.1K
15:29 58.87 58.92 58.75 58.92 2.1K
15:31 58.79 58.86 58.71 58.71 3.1K
15:32 58.74 58.80 58.74 58.80 1.2K
15:34 58.70 58.70 58.70 58.70 0.7K
15:35 58.70 58.71 58.70 58.71 0.7K
15:36 58.71 58.71 58.70 58.70 1.0K
15:38 58.65 58.65 58.65 58.65 0.9K
15:39 58.68 58.68 58.68 58.68 0.1K
15:40 58.59 58.59 58.59 58.59 2.4K
15:42 58.58 58.58 58.58 58.58 1.0K
15:43 58.64 58.64 58.64 58.64 0.4K
15:44 58.64 58.64 58.64 58.64 0.9K
15:45 58.64 58.64 58.57 58.60 1.4K
15:46 58.52 58.52 58.52 58.52 2.4K
15:47 58.52 58.52 58.52 58.52 2.2K
15:48 58.51 58.51 58.51 58.51 1.3K
15:49 58.61 58.61 58.54 58.54 2.7K
15:50 58.64 58.64 58.57 58.57 4.5K
15:51 58.70 58.70 58.70 58.70 0.2K
15:52 58.69 58.69 58.63 58.68 1.1K
15:53 58.68 58.85 58.68 58.85 2.9K
15:54 58.97 58.98 58.89 58.93 8.2K
15:55 58.93 59.00 58.88 58.91 16.0K
15:56 58.88 58.90 58.87 58.88 5.1K
15:57 58.82 58.87 58.82 58.85 3.0K
15:58 58.92 58.97 58.92 58.97 7.1K
15:59 59.01 59.01 58.84 58.97 68.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available