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
09:33 53.26 53.26 53.26 53.26 5.7K
09:34 52.98 52.98 52.98 52.98 1.6K
09:35 53.13 53.13 53.13 53.13 1.0K
09:37 52.47 52.74 52.47 52.74 1.4K
09:39 52.70 52.70 52.70 52.70 0.4K
09:40 52.60 52.60 52.60 52.60 0.2K
09:41 52.85 52.86 52.85 52.86 2.3K
09:43 52.57 52.57 52.57 52.57 0.1K
09:44 52.58 52.58 52.58 52.58 0.2K
09:45 52.61 52.61 52.61 52.61 0.1K
09:46 52.87 52.87 52.87 52.87 0.2K
09:47 52.87 52.87 52.87 52.87 0.7K
09:48 52.87 52.87 52.83 52.83 0.6K
09:50 52.91 52.91 52.91 52.91 4.4K
09:57 52.65 52.65 52.62 52.62 2.7K
09:58 52.62 52.62 52.62 52.62 1.4K
09:59 52.54 52.54 52.54 52.54 1.4K
10:02 52.74 52.74 52.74 52.74 0.6K
10:06 52.64 52.64 52.64 52.64 0.9K
10:08 52.69 52.69 52.69 52.69 1.1K
10:11 52.65 52.65 52.65 52.65 1.8K
10:13 52.65 52.65 52.65 52.65 0.2K
10:16 52.57 52.73 52.57 52.73 2.2K
10:17 52.46 52.46 52.46 52.46 1.1K
10:18 52.41 52.41 52.41 52.41 1.0K
10:25 52.52 52.59 52.52 52.59 1.3K
10:27 52.62 52.62 52.62 52.62 0.7K
10:32 52.79 52.79 52.79 52.79 0.9K
10:33 52.98 52.98 52.98 52.98 0.8K
10:35 52.91 52.91 52.91 52.91 0.5K
10:37 52.73 52.81 52.73 52.81 2.5K
10:38 52.66 52.66 52.66 52.66 4.9K
10:51 52.81 52.81 52.81 52.81 0.8K
10:52 52.93 52.93 52.93 52.93 0.4K
10:53 52.94 52.94 52.94 52.94 2.1K
11:00 52.93 53.01 52.93 53.01 1.1K
11:03 53.05 53.05 53.05 53.05 0.8K
11:04 53.13 53.15 53.13 53.15 1.5K
11:08 53.22 53.22 53.22 53.22 0.6K
11:09 53.29 53.29 53.29 53.29 0.4K
11:10 53.34 53.34 53.34 53.34 0.3K
11:11 53.38 53.38 53.38 53.38 1.6K
11:12 53.38 53.47 53.38 53.47 2.2K
11:19 53.56 53.56 53.56 53.56 1.2K
11:23 53.59 53.59 53.55 53.55 2.3K
11:26 53.58 53.58 53.58 53.58 0.8K
11:28 53.63 53.63 53.63 53.63 0.5K
11:32 53.56 53.56 53.56 53.56 0.1K
11:33 53.68 53.72 53.68 53.72 1.4K
11:34 53.71 53.72 53.71 53.72 0.9K
11:36 53.71 53.71 53.71 53.71 0.2K
11:37 53.71 53.71 53.59 53.64 1.9K
11:41 53.59 53.59 53.59 53.59 2.1K
11:49 53.70 53.71 53.70 53.71 1.8K
11:50 53.71 53.71 53.71 53.71 0.6K
11:54 53.71 53.71 53.71 53.71 0.3K
11:56 53.71 53.71 53.71 53.71 0.7K
12:00 53.91 53.91 53.87 53.87 17.5K
12:01 53.88 53.88 53.88 53.88 1.1K
12:02 53.92 53.92 53.87 53.87 7.4K
12:04 53.92 53.92 53.92 53.92 0.6K
12:05 53.95 53.95 53.95 53.95 0.8K
12:08 53.85 53.85 53.85 53.85 0.8K
12:11 53.81 53.81 53.81 53.81 2.6K
12:21 53.61 53.61 53.61 53.61 1.3K
12:24 53.57 53.57 53.57 53.57 0.4K
12:27 53.47 53.47 53.47 53.47 0.3K
12:29 53.47 53.47 53.47 53.47 0.3K
12:31 53.47 53.47 53.47 53.47 1.3K
12:32 53.54 53.54 53.54 53.54 0.6K
12:33 53.58 53.58 53.58 53.58 0.6K
12:37 53.55 53.55 53.55 53.55 1.2K
12:41 53.62 53.62 53.62 53.62 1.3K
12:50 53.59 53.59 53.59 53.59 0.3K
12:51 53.62 53.62 53.62 53.62 0.5K
12:56 53.56 53.56 53.56 53.56 0.7K
12:59 53.65 53.65 53.65 53.65 0.3K
13:00 53.62 53.62 53.62 53.62 1.5K
13:05 53.67 53.67 53.67 53.67 1.2K
13:06 53.65 53.65 53.62 53.62 3.7K
13:10 53.60 53.60 53.60 53.60 6.2K
13:11 53.63 53.66 53.63 53.66 3.1K
13:12 53.70 53.70 53.70 53.70 0.4K
13:13 53.65 53.69 53.65 53.69 3.1K
13:15 53.80 53.87 53.80 53.87 3.0K
13:16 53.80 53.80 53.80 53.80 0.4K
13:17 53.79 53.79 53.79 53.79 0.4K
13:18 53.86 53.86 53.86 53.86 1.0K
13:20 53.99 53.99 53.93 53.93 0.9K
13:22 53.92 54.00 53.92 54.00 2.2K
13:25 54.02 54.02 54.02 54.02 0.5K
13:26 54.08 54.08 54.05 54.05 2.2K
13:28 54.10 54.15 54.10 54.15 1.9K
13:31 54.21 54.21 54.21 54.21 1.3K
13:33 54.29 54.29 54.26 54.26 0.7K
13:34 54.34 54.34 54.34 54.34 1.6K
13:38 54.44 54.45 54.44 54.45 1.7K
13:39 54.45 54.45 54.42 54.42 0.6K
13:41 54.47 54.53 54.47 54.53 1.4K
13:42 54.56 54.56 54.44 54.44 11.4K
13:43 54.44 54.44 54.44 54.44 1.1K
13:46 54.50 54.50 54.50 54.50 0.3K
13:47 54.49 54.49 54.39 54.39 2.6K
13:48 54.39 54.39 54.39 54.39 0.8K
13:49 54.44 54.44 54.44 54.44 1.7K
13:55 54.49 54.49 54.49 54.49 0.3K
13:57 54.49 54.49 54.49 54.49 0.8K
13:58 54.54 54.54 54.54 54.54 0.8K
13:59 54.51 54.51 54.51 54.51 3.3K
14:02 54.17 54.17 54.17 54.17 1.4K
14:07 54.25 54.39 54.25 54.26 6.6K
14:10 54.29 54.29 54.29 54.29 0.9K
14:12 54.45 54.45 54.45 54.45 0.6K
14:15 54.53 54.53 54.53 54.53 1.8K
14:16 54.54 54.60 54.54 54.54 2.0K
14:19 54.69 54.75 54.69 54.75 1.6K
14:21 54.77 54.77 54.72 54.72 1.2K
14:24 54.69 54.70 54.69 54.70 1.4K
14:25 54.70 54.78 54.70 54.78 0.6K
14:26 54.79 54.79 54.79 54.79 2.4K
14:29 54.76 54.76 54.73 54.73 3.2K
14:30 54.74 54.74 54.74 54.74 0.3K
14:31 54.70 54.79 54.70 54.79 1.2K
14:33 54.79 54.79 54.79 54.79 1.9K
14:34 54.73 54.73 54.73 54.73 0.6K
14:35 54.73 54.77 54.71 54.77 2.6K
14:36 54.72 54.74 54.68 54.68 6.6K
14:40 54.67 54.72 54.66 54.72 4.7K
14:42 54.71 54.71 54.71 54.71 0.7K
14:43 54.77 54.80 54.77 54.80 23.7K
14:45 54.75 54.75 54.74 54.74 0.9K
14:47 54.79 54.79 54.79 54.79 2.4K
14:49 54.69 54.69 54.69 54.69 7.2K
14:55 54.68 54.68 54.68 54.68 0.6K
14:56 54.67 54.67 54.67 54.67 1.1K
14:57 54.68 54.68 54.68 54.68 0.9K
14:59 54.68 54.68 54.68 54.68 1.0K
15:01 54.65 54.65 54.65 54.65 3.3K
15:05 54.52 54.53 54.52 54.53 0.6K
15:07 54.59 54.59 54.59 54.59 1.7K
15:08 54.54 54.54 54.54 54.54 1.3K
15:11 54.52 54.52 54.52 54.52 0.6K
15:12 54.48 54.50 54.48 54.50 1.1K
15:15 54.53 54.53 54.51 54.51 3.0K
15:17 54.46 54.46 54.37 54.37 2.0K
15:18 54.38 54.38 54.38 54.38 0.2K
15:19 54.44 54.46 54.44 54.46 1.7K
15:20 54.52 54.53 54.52 54.53 1.1K
15:21 54.50 54.50 54.50 54.50 0.3K
15:22 54.52 54.52 54.45 54.45 3.5K
15:23 54.34 54.34 54.34 54.34 0.3K
15:25 54.28 54.28 54.28 54.28 0.4K
15:26 54.19 54.24 54.19 54.19 1.7K
15:27 54.24 54.32 54.24 54.32 3.2K
15:31 54.40 54.40 54.40 54.40 0.8K
15:32 54.37 54.37 54.37 54.37 0.2K
15:33 54.37 54.37 54.37 54.37 0.6K
15:34 54.38 54.38 54.38 54.38 1.2K
15:36 54.36 54.36 54.25 54.25 2.0K
15:37 54.28 54.36 54.28 54.36 1.6K
15:40 54.39 54.39 54.39 54.39 0.9K
15:41 54.40 54.40 54.40 54.40 1.8K
15:42 54.42 54.42 54.40 54.40 1.7K
15:43 54.41 54.41 54.41 54.41 0.4K
15:44 54.45 54.45 54.45 54.45 1.8K
15:46 54.53 54.56 54.53 54.56 1.1K
15:47 54.54 54.55 54.54 54.55 0.6K
15:48 54.55 54.55 54.55 54.55 1.6K
15:49 54.51 54.51 54.51 54.51 1.5K
15:50 54.51 54.59 54.51 54.59 2.7K
15:51 54.59 54.59 54.58 54.58 3.0K
15:53 54.58 54.58 54.58 54.58 3.0K
15:54 54.54 54.58 54.51 54.54 9.0K
15:55 54.48 54.54 54.48 54.54 7.6K
15:56 54.55 54.62 54.55 54.60 10.5K
15:57 54.60 54.61 54.53 54.54 6.9K
15:58 54.54 54.58 54.54 54.58 7.9K
15:59 54.59 54.63 54.49 54.54 114.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available