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
09:35 56.43 56.43 56.43 56.43 5.2K
09:36 56.61 56.64 56.61 56.64 0.6K
09:37 56.45 56.45 56.45 56.45 1.4K
09:38 56.48 56.48 56.48 56.48 1.0K
09:40 56.47 56.47 56.47 56.47 1.0K
09:44 56.48 56.48 56.48 56.48 0.1K
09:45 56.19 56.19 56.19 56.19 1.7K
09:48 56.45 56.45 56.45 56.45 1.1K
09:55 56.22 56.22 56.20 56.20 1.2K
09:56 56.19 56.28 56.19 56.28 2.4K
09:59 56.29 56.29 56.29 56.29 0.2K
10:00 56.36 56.36 56.36 56.36 0.7K
10:01 56.52 56.53 56.52 56.53 0.8K
10:02 56.52 56.52 56.52 56.52 0.3K
10:04 56.53 56.53 56.53 56.53 1.2K
10:05 56.53 56.57 56.53 56.53 2.8K
10:06 56.57 56.58 56.50 56.57 2.8K
10:07 56.57 56.57 56.49 56.49 1.0K
10:08 56.49 56.49 56.49 56.49 0.9K
10:09 56.46 56.46 56.46 56.46 0.3K
10:10 56.41 56.41 56.41 56.41 0.8K
10:11 56.44 56.44 56.44 56.44 2.6K
10:12 56.47 56.48 56.44 56.44 7.0K
10:13 56.50 56.50 56.34 56.34 3.6K
10:15 56.23 56.23 56.23 56.23 0.9K
10:17 56.25 56.25 56.25 56.25 0.3K
10:18 56.25 56.25 56.25 56.25 1.0K
10:19 56.07 56.07 56.07 56.07 0.9K
10:23 56.23 56.23 56.13 56.13 1.3K
10:24 56.25 56.26 56.25 56.26 0.9K
10:25 56.37 56.37 56.37 56.37 0.5K
10:28 56.25 56.25 56.25 56.25 0.1K
10:29 56.26 56.26 56.26 56.26 1.9K
10:30 56.18 56.18 56.05 56.05 1.7K
10:31 56.08 56.08 56.08 56.08 1.7K
10:33 56.11 56.11 56.11 56.11 0.7K
10:36 55.93 56.02 55.93 56.02 5.1K
10:37 56.02 56.02 56.02 56.02 0.5K
10:38 56.12 56.12 56.12 56.12 0.2K
10:39 56.12 56.12 56.05 56.05 3.1K
10:40 56.05 56.05 55.82 55.82 1.6K
10:41 55.82 55.82 55.82 55.82 1.8K
10:42 55.86 55.86 55.86 55.86 0.7K
10:43 55.88 55.88 55.75 55.75 7.5K
10:45 55.74 55.74 55.74 55.74 0.4K
10:46 55.72 55.72 55.67 55.67 1.8K
10:48 55.72 55.72 55.72 55.72 0.2K
10:49 55.72 55.72 55.72 55.72 3.3K
10:50 55.46 55.46 55.46 55.46 0.5K
10:51 55.44 55.47 55.44 55.47 1.1K
10:52 55.47 55.47 55.47 55.47 0.9K
10:54 55.43 55.43 55.43 55.43 1.5K
10:58 55.30 55.30 55.24 55.24 1.3K
10:59 55.33 55.33 55.26 55.26 0.6K
11:00 55.26 55.26 55.26 55.26 0.6K
11:02 55.26 55.26 55.26 55.26 0.7K
11:05 55.26 55.26 55.26 55.26 0.4K
11:06 55.18 55.18 55.13 55.14 2.4K
11:08 55.13 55.13 55.09 55.09 2.7K
11:11 55.04 55.04 55.04 55.04 0.9K
11:13 55.06 55.06 55.06 55.06 1.0K
11:14 55.09 55.09 55.09 55.09 0.3K
11:15 55.18 55.18 55.09 55.09 3.7K
11:16 55.09 55.09 55.09 55.09 0.2K
11:17 55.08 55.24 55.08 55.24 1.6K
11:22 55.21 55.21 55.21 55.21 0.1K
11:23 55.19 55.19 55.09 55.09 2.5K
11:24 55.03 55.03 55.03 55.03 0.9K
11:25 55.05 55.05 55.01 55.01 0.7K
11:26 54.97 54.97 54.97 54.97 0.9K
11:27 54.96 54.98 54.96 54.98 0.3K
11:28 55.01 55.01 55.01 55.01 0.5K
11:31 55.01 55.01 55.01 55.01 1.3K
11:32 55.01 55.01 55.01 55.01 2.6K
11:33 54.98 54.98 54.98 54.98 2.4K
11:34 54.88 54.88 54.88 54.88 0.6K
11:36 54.85 54.86 54.85 54.86 0.8K
11:37 54.86 54.86 54.85 54.85 1.4K
11:40 54.82 54.82 54.82 54.82 0.9K
11:43 54.89 54.89 54.89 54.89 0.3K
11:44 54.72 54.72 54.72 54.72 3.3K
11:45 54.63 54.63 54.63 54.63 1.7K
11:50 54.50 54.50 54.50 54.50 1.8K
11:51 54.50 54.50 54.50 54.50 0.4K
11:52 54.50 54.59 54.50 54.59 1.3K
11:55 54.55 54.55 54.55 54.55 0.3K
11:57 54.52 54.52 54.52 54.52 0.9K
11:59 54.55 54.55 54.50 54.50 0.3K
12:00 54.56 54.56 54.54 54.54 0.9K
12:02 54.54 54.54 54.54 54.54 1.3K
12:03 54.45 54.48 54.45 54.48 1.8K
12:09 54.43 54.43 54.43 54.43 1.3K
12:11 54.52 54.52 54.52 54.52 0.9K
12:14 54.54 54.54 54.45 54.45 3.2K
12:15 54.48 54.48 54.48 54.48 0.9K
12:16 54.48 54.48 54.48 54.48 5.0K
12:17 54.64 54.64 54.62 54.62 0.5K
12:18 54.63 54.63 54.63 54.63 3.3K
12:21 54.66 54.66 54.66 54.66 0.6K
12:22 54.66 54.66 54.66 54.66 0.7K
12:23 54.54 54.55 54.54 54.55 1.0K
12:24 54.55 54.55 54.55 54.55 0.2K
12:25 54.42 54.42 54.42 54.42 3.8K
12:27 54.24 54.24 54.24 54.24 2.4K
12:31 54.26 54.27 54.26 54.27 0.9K
12:34 54.11 54.11 54.11 54.11 1.8K
12:35 54.09 54.09 54.09 54.09 1.0K
12:36 54.09 54.10 54.06 54.10 1.6K
12:37 54.10 54.10 54.02 54.10 2.4K
12:39 54.02 54.14 54.02 54.07 2.5K
12:41 54.08 54.08 54.08 54.08 1.2K
12:42 54.12 54.12 54.12 54.12 0.6K
12:43 54.12 54.12 54.12 54.12 1.1K
12:44 54.04 54.04 54.04 54.04 0.7K
12:45 54.12 54.12 54.12 54.12 0.7K
12:46 54.10 54.10 54.10 54.10 0.1K
12:47 54.14 54.14 54.09 54.12 1.4K
12:48 54.09 54.09 54.09 54.09 1.1K
12:49 54.04 54.05 54.04 54.05 1.0K
12:50 54.08 54.19 54.08 54.19 5.5K
12:51 54.19 54.21 54.19 54.21 0.5K
12:53 54.13 54.13 54.13 54.13 1.3K
12:54 54.13 54.13 54.13 54.13 1.7K
12:57 54.04 54.05 54.04 54.05 0.6K
13:00 54.03 54.04 54.03 54.03 4.0K
13:01 54.10 54.10 54.03 54.03 0.7K
13:02 53.96 53.96 53.96 53.96 2.2K
13:03 54.00 54.06 54.00 54.06 3.7K
13:10 53.94 53.96 53.94 53.96 2.0K
13:11 53.95 53.95 53.95 53.95 1.0K
13:13 54.04 54.04 54.04 54.04 0.8K
13:14 54.00 54.00 53.97 53.97 1.7K
13:15 54.03 54.03 54.03 54.03 1.6K
13:16 54.04 54.04 54.04 54.04 0.7K
13:17 54.03 54.03 54.03 54.03 1.3K
13:19 54.01 54.01 54.01 54.01 0.7K
13:22 53.97 54.01 53.97 54.01 0.5K
13:23 53.95 53.98 53.94 53.98 0.7K
13:25 53.98 53.98 53.98 53.98 0.4K
13:26 54.06 54.06 53.98 54.02 1.4K
13:28 53.98 53.98 53.89 53.89 3.2K
13:29 53.88 53.88 53.80 53.80 2.8K
13:30 53.79 53.79 53.79 53.79 0.4K
13:31 53.80 53.87 53.72 53.72 1.4K
13:32 53.73 53.73 53.65 53.65 2.6K
13:33 53.63 53.63 53.63 53.63 0.9K
13:34 53.65 53.76 53.65 53.67 2.0K
13:35 53.72 53.72 53.72 53.72 0.7K
13:36 53.73 53.73 53.68 53.71 0.8K
13:37 53.67 53.75 53.67 53.75 0.9K
13:38 53.75 53.75 53.74 53.74 3.9K
13:39 53.80 53.81 53.74 53.81 0.7K
13:40 53.83 53.84 53.83 53.84 2.7K
13:41 53.76 53.76 53.76 53.76 1.2K
13:42 53.69 53.69 53.69 53.69 1.3K
13:51 53.79 53.79 53.79 53.79 4.2K
13:52 53.82 53.82 53.75 53.80 1.6K
13:53 53.75 53.75 53.64 53.64 5.6K
13:57 53.69 53.69 53.69 53.69 0.3K
13:58 53.71 53.71 53.71 53.71 0.3K
13:59 53.71 53.71 53.71 53.71 0.4K
14:00 53.67 53.67 53.67 53.67 0.1K
14:01 53.70 53.76 53.70 53.76 1.0K
14:02 53.76 53.76 53.76 53.76 0.3K
14:04 53.76 53.76 53.76 53.76 0.2K
14:06 53.79 53.79 53.79 53.79 0.8K
14:08 53.83 53.83 53.83 53.83 0.6K
14:09 53.88 53.88 53.88 53.88 1.0K
14:10 53.90 53.90 53.87 53.87 4.0K
14:11 53.84 53.84 53.84 53.84 0.5K
14:12 53.74 53.74 53.74 53.74 1.2K
14:13 53.73 53.73 53.73 53.73 0.6K
14:16 53.73 53.73 53.73 53.73 0.7K
14:17 53.69 53.69 53.69 53.69 0.3K
14:19 53.80 53.80 53.80 53.80 0.5K
14:20 53.79 53.87 53.79 53.87 0.6K
14:21 53.81 53.81 53.80 53.80 1.0K
14:22 53.83 53.84 53.83 53.84 0.8K
14:23 53.89 53.90 53.88 53.90 7.6K
14:24 53.93 53.93 53.84 53.84 2.9K
14:26 53.82 53.89 53.82 53.89 1.2K
14:28 53.92 53.92 53.92 53.92 0.4K
14:29 53.82 53.82 53.82 53.82 1.2K
14:31 53.88 53.88 53.88 53.88 0.8K
14:32 53.81 53.81 53.81 53.81 0.6K
14:34 53.82 53.82 53.82 53.82 0.4K
14:35 53.73 53.73 53.73 53.73 3.2K
14:39 53.75 53.75 53.75 53.75 2.3K
14:42 53.76 53.76 53.76 53.76 0.8K
14:45 53.79 53.79 53.78 53.78 5.6K
14:46 53.79 53.84 53.79 53.84 5.6K
14:47 53.81 53.81 53.81 53.81 0.2K
14:48 53.82 53.87 53.82 53.86 5.5K
14:49 53.79 53.80 53.79 53.80 2.0K
14:50 53.84 53.84 53.84 53.84 0.7K
14:51 53.80 53.80 53.80 53.80 0.3K
14:53 53.86 53.86 53.84 53.85 8.8K
14:54 53.85 53.87 53.83 53.85 3.2K
14:55 53.81 53.81 53.81 53.81 2.4K
14:56 53.85 53.92 53.85 53.90 7.8K
14:57 53.89 53.89 53.89 53.89 0.3K
14:58 53.90 53.90 53.90 53.90 0.4K
14:59 53.92 53.92 53.92 53.92 0.4K
15:00 53.98 54.02 53.98 54.02 3.6K
15:01 54.00 54.00 54.00 54.00 1.6K
15:02 54.00 54.05 54.00 54.05 1.7K
15:03 54.02 54.02 54.02 54.02 0.8K
15:04 54.03 54.03 53.99 53.99 0.6K
15:05 54.00 54.00 54.00 54.00 0.9K
15:06 54.03 54.06 54.03 54.06 8.3K
15:07 54.07 54.07 54.07 54.07 0.2K
15:08 54.14 54.14 54.12 54.12 1.1K
15:09 54.15 54.15 54.15 54.15 8.6K
15:10 54.15 54.15 54.14 54.14 1.3K
15:11 54.17 54.17 54.17 54.17 1.0K
15:13 54.11 54.11 54.11 54.11 1.0K
15:16 54.16 54.23 54.16 54.23 1.6K
15:17 54.15 54.15 54.15 54.15 0.2K
15:18 54.15 54.19 54.14 54.14 4.1K
15:19 54.20 54.20 54.20 54.20 0.5K
15:20 54.19 54.19 54.14 54.14 3.3K
15:21 54.19 54.19 54.19 54.19 0.7K
15:22 54.20 54.20 54.14 54.14 2.3K
15:23 54.20 54.20 54.20 54.20 1.6K
15:24 54.16 54.16 54.12 54.12 3.9K
15:26 54.10 54.10 54.10 54.10 2.2K
15:27 54.04 54.04 54.04 54.04 2.6K
15:30 54.08 54.08 53.99 54.05 56.5K
15:31 54.06 54.06 54.06 54.06 1.3K
15:32 53.99 53.99 53.99 53.99 3.9K
15:33 53.97 53.97 53.79 53.79 7.8K
15:35 53.81 53.81 53.64 53.72 11.3K
15:36 53.78 53.78 53.78 53.78 3.0K
15:37 53.75 53.82 53.71 53.82 3.9K
15:38 53.77 53.82 53.77 53.82 1.0K
15:39 53.81 53.81 53.80 53.80 6.6K
15:40 53.79 53.85 53.79 53.85 8.2K
15:41 53.85 53.88 53.82 53.88 5.6K
15:42 53.85 53.89 53.85 53.89 8.5K
15:43 53.85 53.89 53.85 53.89 1.6K
15:44 53.89 53.90 53.89 53.90 4.0K
15:45 53.92 53.94 53.90 53.90 4.6K
15:46 53.94 53.95 53.94 53.95 1.4K
15:47 53.92 53.95 53.92 53.94 4.2K
15:48 53.89 53.89 53.89 53.89 1.2K
15:49 53.95 53.96 53.90 53.90 4.8K
15:50 53.83 53.87 53.83 53.87 6.8K
15:51 53.90 53.90 53.81 53.81 12.6K
15:52 53.78 53.83 53.75 53.75 5.9K
15:53 53.75 53.81 53.73 53.81 6.6K
15:54 53.79 53.80 53.79 53.80 4.6K
15:55 53.75 53.81 53.71 53.81 13.2K
15:56 53.81 53.86 53.81 53.86 10.8K
15:57 53.87 53.89 53.87 53.89 13.2K
15:58 53.90 53.90 53.85 53.87 11.5K
15:59 53.80 54.09 53.80 54.09 133.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available