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 62.70 62.70 62.70 62.70 3.6K
09:31 63.27 63.27 63.27 63.27 2.1K
09:32 63.53 63.53 63.53 63.53 0.8K
09:33 63.45 63.45 63.45 63.45 0.4K
09:34 63.97 63.97 63.97 63.97 0.3K
09:39 64.11 64.11 64.11 64.11 0.4K
09:40 64.11 64.46 64.11 64.46 1.2K
09:46 64.07 64.23 64.07 64.23 0.4K
09:47 64.26 64.26 64.26 64.26 0.3K
09:50 64.11 64.11 64.11 64.11 1.9K
09:52 63.75 63.75 63.67 63.67 1.0K
09:53 63.66 63.66 63.66 63.66 0.1K
09:54 63.92 63.92 63.92 63.92 1.1K
10:00 63.56 63.56 63.56 63.56 1.8K
10:05 63.81 63.81 63.80 63.80 2.0K
10:09 64.05 64.05 64.05 64.05 0.2K
10:10 64.05 64.05 64.05 64.05 0.3K
10:11 64.15 64.15 64.06 64.06 1.5K
10:15 63.92 63.92 63.92 63.92 0.4K
10:16 63.75 63.78 63.71 63.71 4.0K
10:17 63.73 63.73 63.71 63.71 1.7K
10:18 63.72 63.72 63.72 63.72 1.3K
10:20 63.64 63.70 63.64 63.70 1.1K
10:22 63.68 63.70 63.68 63.70 0.8K
10:23 63.70 63.70 63.70 63.70 0.4K
10:24 63.82 63.82 63.82 63.82 0.3K
10:26 63.43 63.83 63.43 63.83 0.5K
10:27 63.83 63.83 63.83 63.83 0.4K
10:28 63.83 63.83 63.83 63.83 1.3K
10:31 63.72 63.72 63.72 63.72 0.9K
10:33 63.64 63.64 63.64 63.64 0.2K
10:34 63.63 63.63 63.63 63.63 0.3K
10:35 63.66 63.66 63.66 63.66 0.5K
10:36 63.65 63.65 63.46 63.47 1.2K
10:37 63.41 63.41 63.06 63.06 2.6K
10:38 63.02 63.02 63.00 63.00 1.2K
10:40 62.90 62.90 62.90 62.90 1.2K
10:42 62.79 62.86 62.79 62.86 1.9K
10:43 62.98 63.04 62.98 63.04 0.5K
10:45 63.10 63.10 63.10 63.10 0.6K
10:46 62.88 62.88 62.88 62.88 4.0K
10:47 62.86 62.89 62.86 62.89 0.6K
10:48 62.89 62.89 62.64 62.64 4.6K
10:49 62.64 62.64 62.64 62.64 0.2K
10:50 62.64 62.64 62.64 62.64 0.5K
10:52 62.70 62.70 62.70 62.70 2.1K
10:53 62.71 62.71 62.71 62.71 0.7K
10:54 62.75 62.75 62.75 62.75 2.1K
10:55 62.70 62.70 62.70 62.70 1.0K
10:56 62.72 62.79 62.72 62.75 8.4K
10:57 62.76 62.76 62.54 62.54 6.2K
10:58 62.62 62.62 62.56 62.56 1.2K
10:59 62.51 62.69 62.51 62.69 3.0K
11:00 62.51 62.56 62.51 62.56 2.7K
11:01 62.68 62.77 62.68 62.77 4.1K
11:13 62.84 62.84 62.84 62.84 0.5K
11:15 62.95 62.95 62.73 62.73 1.8K
11:16 62.74 62.74 62.74 62.74 1.1K
11:19 62.70 62.70 62.70 62.70 0.5K
11:20 62.72 62.72 62.72 62.72 0.5K
11:21 62.72 62.72 62.58 62.61 2.0K
11:22 62.78 62.78 62.78 62.78 0.3K
11:23 62.58 62.58 62.50 62.50 3.6K
11:27 62.44 62.44 62.44 62.44 0.4K
11:30 62.59 62.59 62.59 62.59 12.4K
11:32 62.33 62.33 62.33 62.33 1.4K
11:33 62.39 62.39 62.39 62.39 0.7K
11:34 62.54 62.54 62.50 62.50 0.5K
11:36 62.30 62.30 62.30 62.30 0.8K
11:37 62.32 62.32 62.32 62.32 1.4K
11:46 62.37 62.37 62.37 62.37 0.3K
11:47 62.12 62.12 62.09 62.09 1.3K
11:48 61.98 61.98 61.98 61.98 3.3K
11:51 62.07 62.07 62.07 62.07 1.3K
11:53 61.79 61.79 61.79 61.79 2.7K
12:06 61.72 61.72 61.60 61.62 1.7K
12:07 61.59 61.59 61.58 61.58 1.4K
12:16 61.42 61.42 61.42 61.42 0.6K
12:19 61.28 61.28 61.28 61.28 4.4K
12:25 61.20 61.20 61.20 61.20 1.2K
12:28 61.34 61.34 61.34 61.34 0.4K
12:29 61.40 61.40 61.40 61.40 2.6K
12:33 61.41 61.41 61.41 61.41 1.1K
12:37 61.57 61.57 61.57 61.57 0.9K
12:40 61.54 61.54 61.54 61.54 1.4K
12:41 61.49 61.49 61.49 61.49 1.4K
12:43 61.67 61.67 61.67 61.67 0.5K
12:44 61.55 61.55 61.55 61.55 1.9K
12:46 61.43 61.43 61.43 61.43 1.1K
12:49 61.25 61.25 61.25 61.25 0.4K
12:53 61.32 61.32 61.32 61.32 1.3K
13:00 61.26 61.27 61.14 61.14 5.7K
13:02 61.35 61.37 61.35 61.35 5.4K
13:03 61.50 61.50 61.50 61.50 1.1K
13:07 61.55 61.55 61.55 61.55 0.2K
13:09 61.64 61.64 61.64 61.64 0.4K
13:10 61.49 61.60 61.49 61.49 1.2K
13:12 61.49 61.49 61.49 61.49 0.4K
13:13 61.43 61.43 61.43 61.43 0.5K
13:16 61.54 61.75 61.54 61.75 1.8K
13:20 61.77 61.77 61.77 61.77 0.4K
13:24 61.60 61.60 61.60 61.60 0.8K
13:25 61.68 61.68 61.59 61.59 0.8K
13:26 61.63 61.63 61.63 61.63 0.3K
13:27 61.54 61.71 61.54 61.71 0.8K
13:28 61.68 61.68 61.68 61.68 0.1K
13:29 61.63 61.63 61.63 61.63 0.6K
13:30 61.65 61.65 61.65 61.65 1.2K
13:32 61.53 61.61 61.53 61.61 3.3K
13:35 61.55 61.55 61.54 61.54 1.6K
13:38 61.47 61.47 61.47 61.47 0.1K
13:40 61.50 61.50 61.49 61.49 0.3K
13:42 61.38 61.38 61.38 61.38 0.9K
13:43 61.46 61.46 61.46 61.46 0.6K
13:45 61.39 61.39 61.39 61.39 2.3K
13:46 61.48 61.48 61.48 61.48 0.2K
13:47 61.48 61.48 61.48 61.48 0.3K
13:48 61.39 61.39 61.39 61.39 1.2K
13:49 61.53 61.53 61.53 61.53 3.2K
13:59 61.63 61.63 61.63 61.63 0.8K
14:00 61.61 61.61 61.52 61.52 5.8K
14:01 61.62 61.62 61.62 61.62 0.6K
14:02 61.49 61.49 61.49 61.49 0.3K
14:03 61.44 61.44 61.44 61.44 1.0K
14:08 61.47 61.59 61.47 61.59 1.4K
14:13 61.61 61.68 61.61 61.68 0.5K
14:14 61.51 61.51 61.51 61.51 1.1K
14:15 61.63 61.63 61.54 61.54 2.8K
14:18 61.42 61.42 61.36 61.36 7.1K
14:19 61.40 61.40 61.35 61.35 2.2K
14:20 61.40 61.40 61.40 61.40 1.0K
14:21 61.40 61.44 61.40 61.44 4.2K
14:23 61.39 61.39 61.33 61.33 1.4K
14:25 61.28 61.28 61.28 61.28 0.9K
14:27 61.40 61.40 61.40 61.40 2.4K
14:28 61.35 61.35 61.26 61.26 4.4K
14:29 61.17 61.21 61.17 61.21 2.1K
14:31 61.32 61.32 61.32 61.32 1.0K
14:33 61.23 61.23 61.23 61.23 1.7K
14:38 61.19 61.19 61.19 61.19 1.0K
14:40 61.08 61.08 61.08 61.08 1.3K
14:42 61.10 61.10 61.10 61.10 0.6K
14:45 61.03 61.07 61.03 61.07 2.4K
14:46 61.00 61.00 60.96 60.96 1.1K
14:47 60.98 60.98 60.98 60.98 0.1K
14:48 61.04 61.04 61.04 61.04 2.6K
14:50 61.03 61.03 61.03 61.03 1.5K
14:51 60.96 60.96 60.96 60.96 1.4K
14:53 60.86 60.86 60.86 60.86 0.4K
14:54 60.90 60.90 60.90 60.90 2.2K
14:57 61.10 61.10 61.10 61.10 1.1K
14:59 60.96 60.96 60.96 60.96 1.9K
15:02 61.04 61.04 61.04 61.04 1.9K
15:03 61.08 61.08 61.08 61.08 3.3K
15:04 60.90 60.90 60.90 60.90 2.6K
15:07 60.97 60.97 60.97 60.97 1.2K
15:09 60.93 60.93 60.91 60.91 3.0K
15:15 60.92 60.92 60.92 60.92 1.4K
15:17 60.95 60.95 60.95 60.95 1.5K
15:18 60.99 60.99 60.90 60.90 3.7K
15:21 60.79 60.79 60.79 60.79 1.6K
15:23 60.75 60.80 60.75 60.80 1.3K
15:24 60.79 60.79 60.79 60.79 3.5K
15:28 60.78 60.78 60.68 60.68 1.5K
15:29 60.68 60.68 60.67 60.67 4.8K
15:31 60.78 60.78 60.78 60.78 1.2K
15:32 60.81 60.81 60.81 60.81 1.6K
15:33 60.86 60.96 60.86 60.96 2.8K
15:34 60.99 60.99 60.87 60.86 6.2K
15:35 60.84 60.84 60.68 60.68 3.0K
15:36 60.62 60.67 60.62 60.67 2.5K
15:37 60.67 60.71 60.54 60.54 12.5K
15:38 60.59 60.59 60.57 60.57 2.6K
15:39 60.57 60.57 60.57 60.57 1.3K
15:40 60.54 60.57 60.54 60.57 5.4K
15:41 60.57 60.57 60.52 60.52 8.2K
15:42 60.51 60.53 60.51 60.52 9.0K
15:43 60.47 60.47 60.39 60.41 4.8K
15:44 60.40 60.40 60.37 60.39 4.8K
15:45 60.40 60.40 60.32 60.32 5.4K
15:46 60.25 60.25 60.17 60.17 5.4K
15:47 60.20 60.32 60.20 60.32 4.9K
15:48 60.30 60.34 60.29 60.31 6.5K
15:49 60.32 60.32 60.08 60.08 6.6K
15:50 60.16 60.17 60.05 60.12 10.3K
15:51 60.09 60.09 59.87 59.91 13.3K
15:52 59.91 59.95 59.77 59.95 14.0K
15:53 59.94 59.98 59.94 59.95 9.5K
15:54 60.04 60.19 60.02 60.12 17.2K
15:55 60.02 60.05 59.96 60.00 12.5K
15:56 60.04 60.04 59.92 59.93 8.6K
15:57 59.97 60.02 59.87 60.02 13.2K
15:58 60.01 60.01 59.94 60.00 14.0K
15:59 59.97 60.07 59.78 60.07 146.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available