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
09:32 59.12 59.12 59.12 59.12 2.5K
09:33 59.32 60.02 59.32 60.02 3.7K
09:41 60.53 60.53 60.52 60.52 3.0K
09:42 60.17 60.17 60.17 60.17 1.9K
09:45 60.34 60.34 60.34 60.34 0.6K
09:47 60.35 60.35 60.35 60.35 0.6K
09:49 60.30 60.30 60.30 60.30 0.9K
09:53 60.31 60.31 60.31 60.31 0.4K
09:54 60.27 60.27 60.27 60.27 0.1K
09:55 60.30 60.30 60.30 60.30 0.7K
09:56 60.30 60.36 59.98 60.36 3.4K
10:03 60.36 60.50 60.36 60.50 1.3K
10:05 60.50 60.50 60.15 60.16 3.5K
10:06 60.31 60.31 60.31 60.31 0.5K
10:07 60.31 60.31 60.29 60.29 1.4K
10:08 60.20 60.20 60.20 60.20 2.6K
10:11 60.01 60.01 60.01 60.01 1.7K
10:15 59.91 59.97 59.91 59.97 1.4K
10:17 59.94 59.96 59.94 59.96 0.5K
10:19 59.91 59.91 59.91 59.91 3.1K
10:23 59.84 59.84 59.84 59.84 2.7K
10:24 59.86 59.86 59.79 59.79 1.2K
10:25 59.71 59.71 59.71 59.71 0.4K
10:26 59.69 59.69 59.50 59.50 2.7K
10:30 59.54 59.54 59.54 59.54 0.7K
10:31 59.65 59.65 59.65 59.65 0.2K
10:33 59.69 59.69 59.69 59.69 1.1K
10:36 59.66 59.74 59.66 59.74 1.3K
10:39 59.95 59.95 59.95 59.95 0.2K
10:40 59.85 59.85 59.85 59.85 0.5K
10:42 59.72 59.72 59.72 59.72 1.0K
10:43 59.69 59.69 59.69 59.69 1.3K
10:46 59.70 59.70 59.70 59.70 1.0K
10:49 59.52 59.52 59.52 59.52 2.7K
10:53 59.36 59.36 59.36 59.36 0.9K
10:54 59.41 59.41 59.41 59.41 1.1K
10:55 59.44 59.44 59.44 59.44 0.6K
10:56 59.56 59.56 59.56 59.56 1.5K
10:57 59.57 59.69 59.57 59.69 0.7K
10:58 59.81 59.81 59.81 59.81 0.8K
10:59 59.71 59.71 59.71 59.71 2.5K
11:00 59.94 59.94 59.94 59.94 0.3K
11:01 59.86 59.86 59.86 59.86 3.3K
11:05 60.04 60.15 60.04 60.15 0.8K
11:06 60.26 60.26 60.22 60.22 1.9K
11:09 60.31 60.36 60.31 60.36 1.8K
11:10 60.28 60.30 60.26 60.30 2.5K
11:11 60.41 60.41 60.41 60.41 1.3K
11:13 60.50 60.50 60.50 60.50 2.9K
11:14 60.45 60.45 60.45 60.45 1.6K
11:15 60.56 60.60 60.52 60.59 4.8K
11:16 60.64 60.67 60.64 60.67 1.9K
11:18 60.74 60.79 60.74 60.79 1.3K
11:19 60.79 60.79 60.63 60.63 3.7K
11:20 60.51 60.51 60.51 60.51 0.3K
11:22 60.65 60.65 60.65 60.65 0.9K
11:23 60.62 60.67 60.56 60.64 2.4K
11:28 60.66 60.66 60.66 60.66 1.6K
11:30 60.74 60.74 60.74 60.74 0.8K
11:31 60.67 60.67 60.67 60.67 0.6K
11:35 60.74 60.74 60.74 60.74 1.0K
11:36 60.69 60.69 60.69 60.69 0.4K
11:37 60.71 60.71 60.71 60.71 0.9K
11:39 60.59 60.59 60.48 60.48 1.1K
11:40 60.51 60.61 60.51 60.59 3.7K
11:43 60.41 60.41 60.41 60.41 1.1K
11:44 60.31 60.36 60.31 60.36 1.5K
11:45 60.26 60.32 60.26 60.32 0.7K
11:47 60.28 60.28 60.24 60.24 2.1K
11:48 60.30 60.36 60.30 60.36 1.1K
11:49 60.36 60.36 60.36 60.36 0.2K
11:50 60.44 60.44 60.44 60.44 1.2K
11:52 60.59 60.59 60.42 60.42 3.4K
11:53 60.42 60.42 60.42 60.42 1.1K
11:55 60.47 60.47 60.47 60.47 0.9K
11:58 60.48 60.48 60.48 60.48 0.8K
11:59 60.56 60.61 60.56 60.61 1.5K
12:01 60.94 61.02 60.91 61.02 3.3K
12:03 60.87 60.87 60.87 60.87 1.3K
12:06 60.99 60.99 60.99 60.99 0.2K
12:08 61.08 61.11 61.08 61.11 0.6K
12:09 61.05 61.05 61.05 61.05 0.7K
12:14 61.16 61.16 61.16 61.16 0.5K
12:15 61.10 61.10 61.04 61.04 4.6K
12:16 61.08 61.08 61.08 61.08 0.4K
12:17 61.06 61.06 61.06 61.06 0.2K
12:20 61.00 61.00 60.97 60.97 2.7K
12:26 61.10 61.11 61.10 61.11 1.1K
12:28 61.10 61.18 61.10 61.18 1.2K
12:30 61.08 61.08 61.05 61.05 0.7K
12:31 60.97 60.97 60.94 60.94 0.9K
12:33 61.01 61.01 61.01 61.01 0.3K
12:34 60.92 60.92 60.91 60.91 1.5K
12:38 60.89 60.89 60.89 60.89 0.1K
12:39 60.89 60.89 60.89 60.89 0.8K
12:41 60.72 60.74 60.69 60.74 0.8K
12:42 60.88 60.88 60.87 60.87 1.2K
12:43 60.95 60.95 60.95 60.95 0.6K
12:44 60.88 60.88 60.88 60.88 0.5K
12:49 60.90 60.90 60.90 60.90 1.0K
12:52 60.78 60.78 60.78 60.78 2.3K
13:01 61.00 61.00 61.00 61.00 0.5K
13:03 61.00 61.00 61.00 61.00 0.5K
13:06 61.01 61.01 61.01 61.01 0.9K
13:08 61.07 61.07 60.87 60.99 2.5K
13:10 60.97 60.97 60.97 60.97 1.5K
13:13 60.84 60.84 60.84 60.84 0.2K
13:14 60.75 60.75 60.70 60.70 3.1K
13:16 60.52 60.59 60.52 60.58 1.7K
13:17 60.51 60.51 60.51 60.51 1.0K
13:18 60.53 60.64 60.53 60.64 2.1K
13:19 60.66 60.66 60.66 60.66 0.3K
13:20 60.58 60.58 60.58 60.58 0.9K
13:21 60.55 60.60 60.52 60.60 2.1K
13:22 60.47 60.47 60.47 60.47 1.1K
13:24 60.42 60.42 60.42 60.42 1.7K
13:26 60.59 60.67 60.51 60.51 2.3K
13:28 60.52 60.52 60.43 60.43 1.3K
13:32 60.44 60.44 60.44 60.44 1.5K
13:37 60.55 60.55 60.55 60.55 0.3K
13:38 60.55 60.55 60.55 60.55 3.4K
13:44 60.53 60.53 60.53 60.53 0.6K
13:47 60.50 60.50 60.50 60.50 2.4K
13:55 60.43 60.46 60.41 60.46 2.5K
13:57 60.29 60.38 60.29 60.38 2.3K
13:58 60.33 60.33 60.33 60.33 0.4K
14:00 60.43 60.43 60.43 60.43 1.2K
14:02 60.57 60.57 60.57 60.57 1.6K
14:05 60.69 60.69 60.69 60.69 0.6K
14:07 60.76 60.76 60.76 60.76 0.3K
14:08 60.71 60.71 60.71 60.71 1.6K
14:13 60.84 60.84 60.84 60.84 0.5K
14:14 60.91 60.91 60.91 60.91 0.2K
14:18 61.02 61.02 61.02 61.02 0.5K
14:19 60.86 60.86 60.86 60.86 0.3K
14:21 60.94 60.94 60.94 60.94 0.5K
14:22 61.09 61.09 61.09 61.09 1.3K
14:26 61.17 61.17 61.17 61.17 0.5K
14:29 61.17 61.17 61.17 61.17 1.0K
14:31 61.21 61.21 61.21 61.21 0.8K
14:35 61.29 61.29 61.29 61.29 0.9K
14:36 61.35 61.35 61.35 61.35 0.3K
14:37 61.35 61.35 61.35 61.35 1.1K
14:38 61.32 61.32 61.30 61.30 2.1K
14:41 61.35 61.40 61.35 61.40 0.5K
14:43 61.44 61.44 61.44 61.44 0.1K
14:44 61.36 61.36 61.36 61.36 1.5K
14:47 61.34 61.38 61.34 61.38 0.7K
14:48 61.42 61.42 61.42 61.42 0.2K
14:50 61.46 61.49 61.45 61.45 1.7K
14:52 61.52 61.52 61.52 61.52 1.3K
14:55 61.56 61.56 61.56 61.56 0.5K
14:56 61.57 61.57 61.50 61.50 1.1K
14:57 61.47 61.47 61.47 61.47 0.8K
14:58 61.54 61.54 61.54 61.54 0.5K
15:00 61.53 61.53 61.53 61.53 1.0K
15:01 61.50 61.50 61.40 61.40 0.8K
15:02 61.39 61.39 61.39 61.39 0.4K
15:03 61.26 61.31 61.26 61.31 0.7K
15:05 61.24 61.34 61.24 61.34 2.6K
15:09 61.30 61.30 61.30 61.30 0.3K
15:10 61.30 61.33 61.30 61.33 1.0K
15:11 61.28 61.28 61.22 61.22 1.3K
15:13 61.29 61.32 61.28 61.32 1.8K
15:14 61.35 61.35 61.35 61.35 1.8K
15:17 61.23 61.23 61.23 61.23 1.6K
15:19 61.18 61.18 61.18 61.18 0.3K
15:20 61.13 61.13 61.13 61.13 1.3K
15:22 61.08 61.17 61.08 61.17 0.8K
15:23 61.11 61.11 61.11 61.11 1.6K
15:25 61.14 61.14 61.14 61.14 0.3K
15:26 61.14 61.14 61.14 61.14 0.2K
15:27 61.13 61.15 61.13 61.15 2.5K
15:30 61.14 61.22 61.13 61.22 4.0K
15:33 61.29 61.30 61.29 61.30 1.2K
15:34 61.35 61.35 61.34 61.34 1.5K
15:35 61.33 61.35 61.30 61.35 2.8K
15:36 61.34 61.34 61.27 61.27 2.1K
15:37 61.33 61.33 61.33 61.33 0.5K
15:38 61.29 61.29 61.29 61.29 1.0K
15:39 61.29 61.29 61.29 61.29 1.5K
15:41 61.31 61.35 61.31 61.35 1.1K
15:42 61.38 61.38 61.38 61.38 2.3K
15:43 61.46 61.46 61.46 61.46 0.6K
15:44 61.46 61.46 61.32 61.32 3.9K
15:45 61.36 61.36 61.36 61.36 1.7K
15:46 61.33 61.33 61.33 61.33 1.0K
15:48 61.37 61.37 61.34 61.34 1.6K
15:49 61.44 61.44 61.40 61.40 1.1K
15:51 61.24 61.24 61.18 61.18 4.7K
15:53 61.18 61.30 61.18 61.30 4.1K
15:54 61.26 61.33 61.26 61.26 2.7K
15:55 61.16 61.16 61.16 61.16 3.5K
15:56 61.26 61.29 61.25 61.29 2.4K
15:57 61.31 61.33 61.29 61.33 2.8K
15:58 61.33 61.33 61.28 61.29 7.8K
15:59 61.34 61.54 61.34 61.54 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available