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 54.04 54.04 54.00 54.00 4.4K
09:33 53.85 53.85 53.72 53.72 0.5K
09:35 53.89 54.34 53.89 54.34 0.4K
09:37 53.91 53.91 53.91 53.91 0.5K
09:38 53.79 53.79 53.79 53.79 0.1K
09:41 53.95 53.95 53.95 53.95 1.0K
09:42 53.83 53.83 53.55 53.55 3.8K
09:43 53.72 53.72 53.72 53.72 1.0K
09:49 53.71 53.77 53.71 53.77 6.7K
09:50 53.69 53.69 53.69 53.69 0.3K
09:51 53.81 53.81 53.81 53.81 1.8K
09:52 53.81 53.81 53.81 53.81 0.6K
09:54 53.72 53.78 53.72 53.78 1.7K
09:55 53.62 53.65 53.62 53.62 0.8K
09:58 53.56 53.56 53.56 53.56 1.5K
09:59 53.58 53.58 53.58 53.58 1.1K
10:00 53.61 53.61 53.61 53.61 1.4K
10:01 53.74 53.74 53.74 53.74 0.1K
10:03 53.63 53.63 53.63 53.63 1.3K
10:05 53.71 53.71 53.71 53.71 0.7K
10:07 53.50 53.50 53.50 53.50 0.1K
10:08 53.46 53.46 53.46 53.46 4.0K
10:09 53.34 53.34 53.34 53.34 0.7K
10:11 53.29 53.29 53.29 53.29 6.2K
10:14 53.24 53.24 53.24 53.24 2.6K
10:17 53.24 53.24 53.24 53.24 0.2K
10:19 53.20 53.21 53.20 53.21 0.6K
10:20 53.20 53.20 53.20 53.20 0.7K
10:21 53.21 53.21 53.21 53.21 0.5K
10:22 53.22 53.22 53.22 53.22 0.9K
10:25 53.13 53.13 53.02 53.02 1.7K
10:26 53.10 53.10 53.10 53.10 2.2K
10:28 52.95 52.95 52.95 52.95 0.8K
10:30 52.96 52.96 52.96 52.96 2.2K
10:33 52.81 52.81 52.81 52.81 2.0K
10:36 52.75 53.15 52.75 53.15 15.5K
10:41 53.09 53.09 53.09 53.09 0.5K
10:42 53.19 53.19 53.19 53.19 0.2K
10:43 53.09 53.19 53.09 53.19 1.0K
10:44 53.13 53.14 53.13 53.14 1.8K
10:45 53.20 53.20 53.20 53.20 1.1K
10:46 53.20 53.20 53.20 53.20 1.9K
10:48 53.12 53.12 53.12 53.12 0.8K
10:49 53.19 53.19 53.19 53.19 1.0K
10:53 53.14 53.14 53.14 53.14 1.0K
10:57 53.33 53.33 53.26 53.26 1.9K
11:02 53.26 53.26 53.26 53.26 0.2K
11:03 53.28 53.28 53.28 53.28 0.3K
11:04 53.24 53.24 53.24 53.24 0.8K
11:05 53.32 53.32 53.32 53.32 1.1K
11:06 53.37 53.37 53.37 53.37 0.4K
11:08 53.42 53.43 53.42 53.43 0.7K
11:09 53.46 53.46 53.45 53.45 0.9K
11:12 53.52 53.52 53.52 53.52 0.9K
11:15 53.52 53.52 53.52 53.52 0.3K
11:18 53.44 53.44 53.44 53.44 1.0K
11:19 53.43 53.43 53.43 53.43 1.3K
11:20 53.39 53.49 53.39 53.49 1.2K
11:21 53.44 53.44 53.43 53.43 0.7K
11:22 53.37 53.37 53.37 53.37 0.4K
11:23 53.37 53.37 53.37 53.37 1.4K
11:25 53.38 53.38 53.38 53.38 1.2K
11:28 53.62 53.66 53.62 53.65 12.2K
11:29 53.64 53.64 53.63 53.63 1.0K
11:30 53.63 53.63 53.57 53.57 4.7K
11:36 53.46 53.46 53.46 53.46 2.9K
11:37 53.48 53.48 53.48 53.48 0.5K
11:39 53.29 53.33 53.29 53.33 1.8K
11:43 53.29 53.29 53.29 53.29 0.2K
11:44 53.33 53.33 53.33 53.33 0.2K
11:45 53.35 53.44 53.35 53.44 1.5K
11:46 53.43 53.43 53.40 53.40 2.4K
11:48 53.43 53.43 53.40 53.40 2.0K
11:49 53.49 53.49 53.49 53.49 1.7K
11:50 53.49 53.49 53.49 53.49 0.1K
11:51 53.49 53.49 53.49 53.49 0.3K
11:52 53.50 53.50 53.50 53.50 1.1K
11:53 53.45 53.57 53.45 53.54 6.4K
11:55 53.55 53.55 53.55 53.55 0.2K
11:56 53.66 53.66 53.66 53.66 1.0K
11:58 53.68 53.70 53.68 53.70 0.8K
11:59 53.71 53.71 53.71 53.71 0.7K
12:03 53.78 53.78 53.78 53.78 0.3K
12:04 53.75 53.75 53.75 53.75 0.2K
12:05 53.70 53.70 53.70 53.70 0.1K
12:06 53.82 53.82 53.82 53.82 1.9K
12:08 53.89 53.89 53.89 53.89 0.3K
12:10 53.91 54.02 53.90 54.01 2.1K
12:11 54.01 54.01 54.01 54.01 0.7K
12:15 54.06 54.06 54.06 54.06 0.7K
12:17 54.04 54.05 54.04 54.05 4.0K
12:18 54.04 54.04 54.04 54.04 0.5K
12:20 54.00 54.00 54.00 54.00 1.3K
12:23 54.03 54.03 54.03 54.03 0.8K
12:24 54.03 54.03 53.94 53.94 2.6K
12:25 53.94 53.97 53.94 53.97 1.0K
12:26 53.96 53.96 53.96 53.96 0.2K
12:27 53.93 53.93 53.93 53.93 1.2K
12:29 54.05 54.05 54.05 54.05 0.6K
12:32 54.06 54.07 54.06 54.07 0.7K
12:33 54.06 54.06 54.06 54.06 1.3K
12:36 54.06 54.06 54.04 54.04 1.2K
12:39 54.07 54.07 54.07 54.07 3.6K
12:40 54.13 54.13 54.13 54.13 1.1K
12:42 54.15 54.15 54.15 54.15 1.1K
12:43 54.06 54.06 54.06 54.06 2.6K
12:49 53.64 53.64 53.64 53.64 8.7K
12:52 53.53 53.53 53.53 53.53 1.0K
12:57 53.39 53.39 53.39 53.39 0.4K
13:00 53.38 53.38 53.38 53.38 0.7K
13:01 53.44 53.44 53.44 53.44 1.2K
13:02 53.37 53.37 53.37 53.37 1.5K
13:07 53.26 53.39 53.26 53.39 2.7K
13:08 53.44 53.44 53.44 53.44 0.7K
13:11 53.42 53.42 53.42 53.42 0.2K
13:12 53.43 53.43 53.43 53.43 0.5K
13:16 53.51 53.51 53.51 53.51 1.0K
13:17 53.49 53.63 53.49 53.63 1.5K
13:21 53.66 53.66 53.66 53.66 0.6K
13:22 53.73 53.73 53.73 53.73 0.1K
13:23 53.74 53.77 53.74 53.77 2.9K
13:24 53.66 53.73 53.66 53.73 2.3K
13:25 53.75 53.75 53.75 53.75 0.2K
13:26 53.79 53.85 53.79 53.85 1.0K
13:28 53.86 53.94 53.86 53.94 0.8K
13:31 53.88 53.88 53.88 53.88 0.6K
13:32 53.95 53.95 53.95 53.95 1.5K
13:35 53.92 54.09 53.92 54.09 2.3K
13:39 54.09 54.09 54.09 54.09 0.5K
13:41 54.15 54.15 54.15 54.15 0.7K
13:42 54.14 54.14 54.14 54.14 0.9K
13:43 54.24 54.24 54.24 54.24 0.4K
13:44 54.14 54.14 54.14 54.14 2.0K
13:48 54.22 54.23 54.22 54.23 2.1K
13:49 54.20 54.24 54.20 54.24 0.5K
13:50 54.30 54.30 54.30 54.30 0.8K
13:51 54.36 54.36 54.36 54.36 0.2K
13:52 54.36 54.38 54.36 54.38 1.4K
13:55 54.33 54.33 54.33 54.33 1.4K
13:57 54.51 54.51 54.51 54.51 0.3K
13:58 54.58 54.58 54.58 54.58 0.5K
13:59 54.61 54.61 54.61 54.61 0.3K
14:00 54.56 54.56 54.56 54.56 0.3K
14:01 54.63 54.63 54.60 54.60 1.0K
14:03 54.59 54.59 54.49 54.49 7.6K
14:04 54.48 54.48 54.48 54.48 0.9K
14:05 54.57 54.57 54.57 54.57 0.8K
14:07 54.51 54.54 54.51 54.54 1.5K
14:08 54.54 54.54 54.54 54.54 1.8K
14:11 54.38 54.38 54.38 54.38 0.4K
14:12 54.35 54.35 54.35 54.35 1.0K
14:15 54.37 54.37 54.37 54.37 1.5K
14:21 54.32 54.32 54.32 54.32 0.4K
14:22 54.32 54.32 54.32 54.32 0.8K
14:23 54.32 54.32 54.00 54.06 27.0K
14:24 54.15 54.15 54.15 54.15 2.2K
14:25 54.09 54.09 54.09 54.09 0.7K
14:26 54.11 54.11 54.11 54.11 0.2K
14:27 54.10 54.10 54.10 54.10 0.9K
14:28 54.06 54.06 54.06 54.06 1.1K
14:30 54.00 54.00 54.00 54.00 7.0K
14:35 54.03 54.09 54.03 54.08 1.8K
14:36 54.15 54.15 54.15 54.15 1.0K
14:41 54.17 54.17 54.17 54.17 1.4K
14:42 54.23 54.26 54.23 54.26 0.9K
14:44 54.27 54.27 54.27 54.27 0.7K
14:46 54.21 54.25 54.21 54.25 2.9K
14:48 54.23 54.23 54.23 54.23 0.2K
14:49 54.23 54.23 54.22 54.22 3.3K
14:50 54.20 54.20 54.20 54.20 0.2K
14:51 54.20 54.22 54.20 54.22 2.0K
14:52 54.23 54.23 54.18 54.19 4.6K
14:53 54.24 54.24 54.24 54.24 0.4K
14:54 54.24 54.24 54.23 54.23 0.8K
14:55 54.21 54.27 54.21 54.27 2.7K
14:56 54.24 54.24 54.24 54.24 0.9K
14:57 54.24 54.24 54.24 54.24 0.5K
14:58 54.24 54.24 54.24 54.24 0.1K
14:59 54.24 54.24 54.20 54.24 1.4K
15:01 54.29 54.29 54.29 54.29 0.5K
15:02 54.24 54.25 54.20 54.20 1.8K
15:03 54.17 54.17 54.17 54.17 0.4K
15:04 54.17 54.17 54.15 54.15 1.5K
15:05 54.15 54.15 54.15 54.15 0.1K
15:06 54.17 54.17 54.17 54.17 1.2K
15:07 54.21 54.25 54.18 54.18 2.9K
15:08 54.23 54.23 54.17 54.17 1.2K
15:09 54.16 54.17 54.16 54.17 1.1K
15:10 54.17 54.17 54.17 54.17 0.4K
15:11 54.17 54.17 54.10 54.10 2.4K
15:12 54.07 54.07 54.07 54.07 0.4K
15:14 54.07 54.07 54.07 54.07 1.2K
15:15 54.07 54.13 54.07 54.13 1.9K
15:16 54.13 54.13 54.13 54.13 0.3K
15:17 54.18 54.18 54.18 54.18 1.1K
15:18 54.20 54.20 54.20 54.20 0.5K
15:19 54.25 54.25 54.25 54.25 0.4K
15:20 54.25 54.26 54.19 54.26 5.9K
15:21 54.26 54.26 54.20 54.21 3.2K
15:22 54.24 54.27 54.24 54.26 1.2K
15:23 54.26 54.29 54.26 54.29 2.3K
15:24 54.37 54.37 54.37 54.37 0.5K
15:25 54.37 54.37 54.17 54.23 2.1K
15:26 54.17 54.27 54.17 54.27 6.6K
15:27 54.28 54.28 54.22 54.25 1.1K
15:28 54.27 54.27 54.24 54.24 0.7K
15:29 54.28 54.30 54.28 54.28 2.5K
15:30 54.24 54.24 54.24 54.24 1.8K
15:31 54.18 54.23 54.15 54.23 2.1K
15:33 54.26 54.26 54.26 54.26 1.5K
15:34 54.34 54.34 54.31 54.31 1.3K
15:35 54.28 54.39 54.28 54.39 2.2K
15:38 54.38 54.38 54.38 54.38 1.3K
15:39 54.40 54.41 54.40 54.41 1.8K
15:40 54.41 54.41 54.37 54.37 3.4K
15:41 54.33 54.33 54.33 54.33 0.5K
15:42 54.37 54.37 54.30 54.33 3.3K
15:44 54.32 54.32 54.32 54.32 0.9K
15:45 54.32 54.32 54.27 54.27 2.2K
15:46 54.23 54.24 54.23 54.24 1.4K
15:47 54.18 54.18 54.18 54.18 1.3K
15:48 54.13 54.15 54.13 54.15 1.0K
15:49 54.17 54.17 54.11 54.11 3.4K
15:50 54.06 54.16 54.06 54.13 4.7K
15:51 54.15 54.17 54.13 54.14 2.2K
15:52 54.07 54.07 53.97 54.05 7.9K
15:53 54.04 54.09 54.04 54.05 4.0K
15:54 54.07 54.15 54.07 54.12 9.3K
15:55 54.06 54.07 54.03 54.03 16.1K
15:56 54.03 54.09 54.01 54.09 9.3K
15:57 54.10 54.10 54.00 54.00 4.3K
15:58 53.98 54.02 53.96 54.02 11.9K
15:59 54.00 54.00 53.91 53.91 79.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available