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 54.48 54.48 54.48 54.48 4.9K
09:36 54.57 54.57 54.57 54.57 1.3K
09:45 54.06 54.06 54.06 54.06 2.0K
09:48 53.84 53.84 53.84 53.84 1.3K
09:55 53.77 53.77 53.77 53.77 0.5K
09:59 54.04 54.04 54.04 54.04 2.0K
10:06 54.07 54.07 54.07 54.07 0.3K
10:07 53.92 53.92 53.92 53.92 0.6K
10:10 54.05 54.06 54.05 54.06 0.4K
10:11 53.91 53.91 53.91 53.91 1.4K
10:15 53.84 53.84 53.84 53.84 0.4K
10:16 53.90 53.90 53.90 53.90 1.2K
10:21 53.93 53.93 53.93 53.93 0.3K
10:22 53.97 53.97 53.97 53.97 0.1K
10:23 53.97 53.97 53.97 53.97 0.3K
10:25 53.95 53.95 53.95 53.95 0.7K
10:38 54.04 54.04 54.04 54.04 0.5K
10:39 53.96 53.96 53.96 53.96 1.3K
10:41 53.95 53.95 53.95 53.95 0.3K
10:42 53.95 53.95 53.88 53.88 1.9K
10:43 53.85 53.85 53.82 53.82 0.8K
10:47 53.93 53.93 53.93 53.93 2.2K
10:52 53.75 53.75 53.75 53.75 0.3K
10:55 53.69 53.69 53.69 53.69 1.2K
11:03 53.58 53.58 53.58 53.58 1.3K
11:06 53.51 53.51 53.48 53.48 0.9K
11:07 53.46 53.46 53.46 53.46 0.6K
11:08 53.37 53.37 53.37 53.37 0.6K
11:11 53.43 53.43 53.43 53.43 1.8K
11:12 53.48 53.48 53.48 53.48 0.9K
11:21 53.61 53.61 53.61 53.61 0.6K
11:24 53.62 53.62 53.62 53.62 0.3K
11:27 53.64 53.64 53.64 53.64 0.6K
11:28 53.64 53.64 53.64 53.64 0.9K
11:33 53.75 53.75 53.75 53.75 2.2K
11:34 53.88 53.88 53.88 53.88 0.9K
11:41 53.85 53.85 53.85 53.85 2.3K
11:44 53.74 53.74 53.74 53.74 0.1K
11:46 53.74 53.74 53.74 53.74 0.9K
11:53 53.67 53.67 53.67 53.67 0.8K
11:57 53.67 53.67 53.67 53.67 0.5K
11:58 53.66 53.66 53.60 53.60 0.9K
11:59 53.57 53.57 53.57 53.57 0.4K
12:00 53.66 53.66 53.66 53.66 1.2K
12:02 53.76 53.76 53.76 53.76 0.6K
12:05 53.80 53.80 53.80 53.80 0.1K
12:06 53.76 53.76 53.76 53.76 0.9K
12:08 53.77 53.77 53.77 53.77 2.3K
12:09 53.75 53.75 53.74 53.74 1.6K
12:11 53.76 53.76 53.76 53.76 0.8K
12:14 53.99 53.99 53.99 53.99 1.0K
12:19 54.00 54.00 54.00 54.00 1.4K
12:21 53.85 53.85 53.85 53.85 1.7K
12:23 53.87 53.87 53.87 53.87 0.8K
12:32 53.88 53.88 53.88 53.88 1.1K
12:39 53.87 53.87 53.87 53.87 0.8K
12:41 53.81 53.81 53.81 53.81 1.2K
12:47 53.68 53.68 53.68 53.68 0.9K
12:48 53.68 53.68 53.68 53.68 1.0K
12:50 53.66 53.66 53.66 53.66 0.8K
12:55 53.74 53.74 53.74 53.74 0.6K
12:56 53.70 53.70 53.70 53.70 1.2K
13:02 53.66 53.66 53.66 53.66 2.1K
13:05 53.67 53.67 53.67 53.67 0.5K
13:07 53.69 53.69 53.65 53.65 0.2K
13:08 53.66 53.66 53.66 53.66 1.3K
13:13 53.79 53.86 53.79 53.86 4.3K
13:14 53.85 53.85 53.85 53.85 1.5K
13:15 53.81 53.81 53.81 53.81 0.6K
13:16 53.82 53.82 53.82 53.82 1.3K
13:17 53.68 53.68 53.68 53.68 0.7K
13:18 53.68 53.68 53.68 53.68 0.8K
13:25 53.65 53.65 53.60 53.60 1.3K
13:28 53.42 53.42 53.42 53.42 0.2K
13:29 53.54 53.54 53.54 53.54 0.3K
13:31 53.57 53.57 53.57 53.57 0.4K
13:35 53.68 53.68 53.68 53.68 1.4K
13:37 53.60 53.60 53.60 53.60 0.2K
13:38 53.60 53.60 53.60 53.60 0.3K
13:40 53.55 53.55 53.55 53.55 0.4K
13:44 53.53 53.53 53.53 53.53 0.6K
13:45 53.50 53.50 53.50 53.50 1.1K
13:46 53.50 53.50 53.50 53.50 0.6K
13:50 53.47 53.47 53.47 53.47 0.9K
13:55 53.40 53.40 53.40 53.40 1.3K
14:00 53.45 53.45 53.45 53.45 0.9K
14:04 53.44 53.44 53.44 53.44 0.3K
14:07 53.43 53.43 53.43 53.43 0.6K
14:13 53.46 53.46 53.46 53.46 0.7K
14:17 53.41 53.44 53.41 53.44 0.3K
14:18 53.38 53.38 53.38 53.38 1.2K
14:19 53.43 53.43 53.43 53.43 1.4K
14:20 53.43 53.43 53.43 53.43 0.4K
14:21 53.49 53.52 53.49 53.52 1.4K
14:25 53.66 53.66 53.66 53.66 0.8K
14:26 53.66 53.66 53.66 53.66 0.6K
14:32 53.66 53.66 53.66 53.66 0.4K
14:33 53.59 53.59 53.59 53.59 0.2K
14:35 53.67 53.67 53.67 53.67 1.0K
14:37 53.58 53.58 53.58 53.58 0.7K
14:40 53.48 53.48 53.48 53.48 0.5K
14:43 53.52 53.52 53.52 53.52 0.9K
14:50 53.38 53.38 53.38 53.38 0.7K
14:52 53.44 53.44 53.44 53.44 0.3K
14:54 53.39 53.39 53.39 53.39 0.2K
14:55 53.39 53.39 53.39 53.39 0.4K
14:56 53.37 53.37 53.37 53.37 0.5K
14:57 53.42 53.42 53.42 53.42 2.7K
15:06 53.34 53.38 53.33 53.38 2.6K
15:07 53.35 53.35 53.35 53.35 0.9K
15:08 53.40 53.40 53.40 53.40 1.4K
15:12 53.26 53.26 53.26 53.26 1.1K
15:13 53.28 53.28 53.28 53.28 1.5K
15:17 53.30 53.30 53.30 53.30 0.5K
15:18 53.30 53.30 53.29 53.29 1.1K
15:19 53.25 53.25 53.25 53.25 1.0K
15:21 53.23 53.23 53.23 53.23 0.5K
15:24 53.30 53.30 53.30 53.30 1.5K
15:28 53.25 53.25 53.25 53.25 1.4K
15:31 53.26 53.26 53.22 53.22 4.4K
15:37 53.16 53.16 53.16 53.16 0.2K
15:38 53.25 53.26 53.25 53.26 2.4K
15:39 53.25 53.25 53.25 53.25 0.8K
15:40 53.27 53.27 53.27 53.27 2.0K
15:42 53.28 53.28 53.28 53.28 2.3K
15:46 53.29 53.29 53.29 53.29 0.3K
15:47 53.32 53.38 53.32 53.38 1.8K
15:48 53.37 53.37 53.33 53.33 1.2K
15:49 53.34 53.34 53.34 53.34 0.6K
15:50 53.34 53.34 53.34 53.34 1.4K
15:51 53.29 53.29 53.29 53.29 1.6K
15:52 53.22 53.22 53.19 53.19 2.6K
15:53 53.29 53.38 53.29 53.38 2.5K
15:54 53.35 53.35 53.35 53.35 0.8K
15:55 53.30 53.30 53.30 53.30 2.2K
15:56 53.22 53.22 53.19 53.19 3.5K
15:57 53.19 53.19 53.19 53.19 0.5K
15:58 53.22 53.28 53.19 53.19 6.5K
15:59 53.16 53.16 53.06 53.07 79.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available