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 57.72 57.72 57.72 57.72 4.8K
09:32 58.87 58.87 58.87 58.87 0.5K
09:37 59.45 59.45 59.45 59.45 0.5K
09:40 59.22 59.22 59.22 59.22 1.1K
09:41 59.32 59.32 59.32 59.32 0.2K
09:42 59.28 59.28 59.28 59.28 0.1K
09:43 59.22 59.22 59.22 59.22 0.4K
09:45 58.90 58.90 58.90 58.90 0.2K
09:47 58.94 58.94 58.78 58.78 1.2K
09:51 58.84 58.84 58.84 58.84 3.6K
09:52 58.89 58.89 58.89 58.89 0.3K
09:54 58.61 58.61 58.61 58.61 1.6K
10:00 59.22 59.22 59.22 59.22 1.0K
10:05 59.32 59.32 59.32 59.32 0.4K
10:06 59.32 59.32 59.32 59.32 0.4K
10:08 59.32 59.32 59.32 59.32 0.4K
10:10 59.00 59.00 59.00 59.00 0.4K
10:11 58.87 58.87 58.87 58.87 0.5K
10:12 58.88 58.88 58.88 58.88 1.8K
10:16 58.78 58.78 58.78 58.78 0.5K
10:17 58.62 58.62 58.62 58.62 0.3K
10:19 58.56 58.56 58.56 58.56 0.8K
10:23 58.55 58.55 58.55 58.55 0.1K
10:24 58.55 58.61 58.55 58.61 1.7K
10:25 58.68 58.68 58.68 58.68 0.4K
10:28 58.51 58.51 58.51 58.51 0.1K
10:30 58.52 58.52 58.52 58.52 0.4K
10:32 58.76 58.76 58.76 58.76 0.4K
10:33 58.79 58.79 58.79 58.79 3.1K
10:39 58.55 58.55 58.55 58.55 0.5K
10:43 58.75 58.75 58.75 58.75 0.7K
10:47 58.55 58.55 58.55 58.55 1.9K
11:01 58.49 58.49 58.49 58.49 0.1K
11:04 58.63 58.63 58.63 58.63 0.4K
11:07 58.64 58.64 58.64 58.64 1.2K
11:12 58.77 58.77 58.71 58.71 1.2K
11:20 58.58 58.58 58.58 58.58 0.8K
11:23 58.84 58.84 58.84 58.84 0.2K
11:24 58.94 58.94 58.94 58.94 1.1K
11:32 58.89 58.89 58.89 58.89 0.7K
11:39 58.97 58.97 58.97 58.97 0.1K
11:40 59.05 59.05 59.05 59.05 1.9K
11:50 58.72 58.72 58.72 58.72 0.4K
11:51 58.75 58.75 58.75 58.75 1.4K
12:01 58.57 58.57 58.57 58.57 2.0K
12:02 58.50 58.50 58.50 58.50 1.0K
12:07 58.31 58.31 58.31 58.31 0.1K
12:08 58.33 58.33 58.33 58.33 0.7K
12:09 58.45 58.45 58.45 58.45 1.2K
12:22 58.49 58.49 58.49 58.49 1.1K
12:31 58.39 58.39 58.39 58.39 1.2K
12:34 58.47 58.47 58.47 58.47 4.9K
12:35 58.46 58.46 58.46 58.46 0.6K
12:36 58.44 58.44 58.44 58.44 1.2K
12:38 58.10 58.10 58.10 58.10 1.9K
12:44 58.11 58.11 58.11 58.11 0.9K
12:46 58.03 58.03 58.03 58.03 1.4K
12:55 58.13 58.13 58.13 58.13 0.6K
13:00 58.05 58.05 58.05 58.05 2.9K
13:07 58.12 58.12 58.12 58.12 2.4K
13:14 58.31 58.31 58.31 58.31 1.1K
13:21 58.25 58.25 58.25 58.25 1.2K
13:30 57.83 57.83 57.83 57.83 1.4K
13:31 57.84 57.84 57.79 57.79 0.9K
13:32 57.65 57.65 57.65 57.65 5.6K
13:35 57.63 57.63 57.63 57.63 0.2K
13:36 57.56 57.56 57.56 57.56 0.2K
13:37 57.63 57.63 57.63 57.63 0.4K
13:40 57.43 57.44 57.43 57.44 1.0K
13:42 57.51 57.51 57.51 57.51 0.4K
13:47 57.42 57.42 57.42 57.42 0.8K
13:50 57.36 57.36 57.26 57.26 1.9K
13:53 57.31 57.31 57.31 57.31 0.2K
13:54 57.32 57.32 57.32 57.32 0.1K
13:56 57.20 57.20 57.20 57.20 0.8K
14:00 57.35 57.35 57.35 57.35 1.9K
14:04 57.25 57.25 57.25 57.25 0.4K
14:05 57.27 57.28 57.27 57.28 0.4K
14:09 57.22 57.36 57.22 57.36 1.1K
14:10 57.41 57.41 57.41 57.41 0.5K
14:12 57.36 57.36 57.36 57.36 0.3K
14:13 57.39 57.40 57.39 57.40 0.6K
14:15 57.40 57.40 57.40 57.40 0.1K
14:16 57.40 57.40 57.39 57.39 1.4K
14:18 57.15 57.15 57.15 57.15 0.2K
14:19 57.15 57.15 57.15 57.15 0.2K
14:22 57.22 57.22 57.22 57.22 0.8K
14:23 57.37 57.37 57.37 57.37 2.0K
14:30 57.37 57.37 57.37 57.37 1.5K
14:37 57.30 57.30 57.30 57.30 1.3K
14:40 57.30 57.37 57.30 57.37 0.8K
14:45 57.42 57.42 57.38 57.38 1.5K
14:50 57.44 57.44 57.44 57.44 0.8K
14:51 57.47 57.47 57.47 57.47 1.9K
14:55 57.46 57.46 57.46 57.46 0.5K
14:56 57.48 57.48 57.48 57.48 0.2K
14:57 57.39 57.39 57.35 57.35 1.8K
14:59 57.32 57.34 57.32 57.34 0.9K
15:00 57.34 57.34 57.34 57.34 1.2K
15:01 57.34 57.43 57.34 57.41 1.3K
15:03 57.45 57.45 57.45 57.45 0.7K
15:07 57.37 57.37 57.37 57.37 0.5K
15:08 57.40 57.40 57.37 57.37 1.5K
15:11 57.30 57.30 57.30 57.30 0.3K
15:12 57.49 57.49 57.49 57.49 1.1K
15:15 57.59 57.59 57.59 57.59 1.2K
15:16 57.51 57.51 57.51 57.51 0.4K
15:17 57.40 57.40 57.40 57.40 2.0K
15:18 57.35 57.35 57.35 57.35 0.5K
15:19 57.34 57.34 57.34 57.34 1.0K
15:22 57.38 57.38 57.38 57.38 0.3K
15:24 57.31 57.31 57.31 57.31 2.1K
15:28 57.38 57.38 57.33 57.35 2.2K
15:29 57.35 57.35 57.35 57.35 0.2K
15:30 57.40 57.48 57.40 57.48 1.4K
15:31 57.44 57.44 57.35 57.35 1.8K
15:33 57.60 57.60 57.52 57.52 1.2K
15:34 57.56 57.56 57.56 57.56 0.2K
15:35 57.57 57.79 57.57 57.79 2.1K
15:36 57.64 57.64 57.64 57.64 0.3K
15:37 57.62 57.62 57.56 57.56 1.5K
15:39 57.64 57.64 57.64 57.64 0.8K
15:40 57.64 57.64 57.64 57.64 0.5K
15:41 57.73 57.84 57.73 57.84 3.6K
15:42 57.91 57.91 57.75 57.75 3.3K
15:43 57.76 57.76 57.76 57.76 0.2K
15:44 57.73 57.73 57.73 57.73 0.5K
15:45 57.81 57.81 57.81 57.81 1.2K
15:46 57.74 57.74 57.74 57.74 5.0K
15:49 57.69 57.69 57.69 57.69 0.9K
15:50 57.77 57.91 57.77 57.85 6.5K
15:51 57.85 57.98 57.85 57.98 3.9K
15:52 57.93 57.93 57.83 57.83 8.2K
15:53 57.82 57.82 57.79 57.79 3.1K
15:54 57.95 57.95 57.91 57.92 3.1K
15:55 57.79 58.01 57.79 58.01 4.6K
15:56 58.01 58.10 57.96 57.96 2.4K
15:57 58.00 58.00 57.96 57.98 4.5K
15:58 57.98 58.07 57.97 58.07 6.6K
15:59 58.07 58.07 57.95 57.95 87.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available