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 53.41 53.41 53.41 53.41 2.3K
09:33 53.38 53.38 53.38 53.38 0.2K
09:35 53.73 53.74 53.46 53.74 1.3K
09:36 53.83 53.83 53.83 53.83 1.8K
09:38 53.69 53.69 53.69 53.69 0.6K
09:42 53.69 53.69 53.69 53.69 0.6K
09:44 53.96 53.96 53.96 53.96 0.9K
09:49 53.92 53.92 53.92 53.92 1.0K
09:51 53.91 53.91 53.91 53.91 2.3K
10:08 53.78 53.78 53.78 53.78 0.2K
10:10 53.74 53.74 53.74 53.74 0.9K
10:13 53.61 53.61 53.61 53.61 0.6K
10:15 53.60 53.60 53.60 53.60 1.2K
10:27 53.46 53.65 53.46 53.65 3.5K
10:43 53.94 53.94 53.94 53.94 0.5K
10:44 54.04 54.04 54.04 54.04 0.9K
10:45 54.04 54.04 54.04 54.04 0.2K
10:50 54.06 54.06 54.06 54.06 0.3K
10:52 54.05 54.05 53.97 53.97 1.3K
10:53 53.91 53.91 53.78 53.78 1.3K
10:54 53.81 53.81 53.81 53.81 0.2K
10:55 53.78 53.78 53.75 53.75 0.6K
10:56 53.73 53.74 53.72 53.74 0.8K
10:57 53.74 53.74 53.74 53.74 0.7K
10:59 53.70 53.70 53.70 53.70 0.2K
11:00 53.69 53.77 53.69 53.77 0.6K
11:01 53.64 53.64 53.64 53.64 0.3K
11:02 53.59 53.59 53.59 53.59 0.2K
11:03 53.56 53.56 53.56 53.56 0.2K
11:04 53.56 53.56 53.56 53.56 0.8K
11:08 53.71 53.78 53.71 53.78 1.7K
11:09 53.77 53.77 53.77 53.77 0.9K
11:16 53.84 53.84 53.84 53.84 0.3K
11:17 53.84 53.84 53.84 53.84 1.5K
11:23 53.99 53.99 53.99 53.99 0.5K
11:24 53.99 54.11 53.99 54.11 1.6K
11:33 54.03 54.03 54.03 54.03 0.7K
11:39 53.86 53.87 53.86 53.87 1.1K
11:41 53.97 53.97 53.97 53.97 1.5K
11:48 54.05 54.05 54.05 54.05 0.6K
11:49 53.98 53.98 53.98 53.98 0.2K
11:52 54.07 54.07 54.07 54.07 0.2K
11:54 54.08 54.08 54.08 54.08 0.4K
11:57 54.12 54.12 54.12 54.12 0.1K
11:58 54.11 54.11 54.06 54.06 0.5K
12:00 54.04 54.04 54.04 54.04 0.4K
12:01 54.03 54.05 54.03 54.05 0.3K
12:02 54.04 54.04 54.04 54.04 0.1K
12:03 53.99 53.99 53.99 53.99 0.2K
12:04 54.03 54.03 54.03 54.03 2.6K
12:06 54.03 54.03 54.03 54.03 0.7K
12:11 54.02 54.02 54.02 54.02 0.3K
12:13 53.97 53.97 53.97 53.97 0.1K
12:15 53.97 53.97 53.97 53.97 0.2K
12:16 53.94 53.94 53.94 53.94 0.6K
12:19 53.88 53.88 53.88 53.88 0.2K
12:21 53.87 53.87 53.87 53.87 0.5K
12:22 53.88 53.88 53.88 53.88 0.4K
12:25 53.79 53.79 53.79 53.79 0.1K
12:26 53.80 53.80 53.75 53.75 3.3K
12:29 53.69 53.75 53.69 53.75 1.8K
12:42 53.93 53.93 53.93 53.93 0.6K
12:51 53.86 53.86 53.86 53.86 0.2K
12:52 53.98 54.04 53.98 54.04 2.1K
12:53 54.05 54.05 53.97 53.97 1.0K
13:00 53.96 53.96 53.96 53.96 0.7K
13:01 53.93 53.93 53.93 53.93 0.2K
13:02 53.92 53.92 53.92 53.92 0.1K
13:04 53.92 53.92 53.92 53.92 0.2K
13:06 53.93 53.93 53.89 53.89 0.5K
13:08 53.89 53.95 53.89 53.95 0.9K
13:09 53.98 53.98 53.98 53.98 0.6K
13:12 53.99 53.99 53.99 53.99 0.2K
13:16 54.01 54.01 54.01 54.01 0.3K
13:17 53.94 53.94 53.94 53.94 0.7K
13:18 53.89 53.89 53.89 53.89 0.1K
13:20 53.84 53.84 53.84 53.84 0.5K
13:22 53.83 53.83 53.83 53.83 0.6K
13:24 53.92 53.94 53.90 53.94 2.9K
13:28 53.94 53.94 53.94 53.94 1.4K
13:29 53.90 53.96 53.88 53.88 1.5K
13:31 53.96 53.96 53.96 53.96 2.8K
13:39 53.79 53.79 53.79 53.79 0.2K
13:41 53.73 53.73 53.73 53.73 0.2K
13:42 53.72 53.72 53.72 53.72 0.1K
13:43 53.72 53.72 53.72 53.72 0.3K
13:45 53.72 53.72 53.72 53.72 0.1K
13:46 53.77 53.77 53.77 53.77 0.4K
13:47 53.84 53.84 53.84 53.84 1.4K
13:49 53.89 53.96 53.89 53.94 1.7K
13:51 53.91 53.91 53.91 53.91 1.9K
13:56 53.66 53.66 53.66 53.66 1.1K
13:59 53.70 53.78 53.70 53.78 1.6K
14:00 53.72 53.72 53.72 53.72 1.9K
14:05 53.63 53.63 53.63 53.63 0.9K
14:07 53.47 53.47 53.47 53.47 0.3K
14:08 53.30 53.39 53.30 53.39 3.5K
14:10 53.46 53.46 53.46 53.46 1.4K
14:14 53.27 53.30 53.27 53.30 1.1K
14:16 53.27 53.27 53.27 53.27 0.6K
14:17 53.32 53.32 53.32 53.32 0.4K
14:19 53.27 53.27 53.27 53.27 0.1K
14:20 53.35 53.40 53.35 53.40 1.8K
14:22 53.37 53.37 53.37 53.37 0.6K
14:26 53.27 53.32 53.27 53.32 0.4K
14:28 53.30 53.30 53.30 53.30 0.5K
14:29 53.30 53.30 53.30 53.30 0.1K
14:30 53.34 53.38 53.34 53.38 1.7K
14:31 53.47 53.47 53.47 53.47 0.4K
14:32 53.54 53.62 53.54 53.62 1.2K
14:34 53.66 53.66 53.66 53.66 0.4K
14:35 53.58 53.58 53.56 53.56 0.9K
14:36 53.66 53.66 53.66 53.66 0.7K
14:39 53.57 53.66 53.57 53.60 4.3K
14:40 53.73 53.77 53.73 53.77 2.0K
14:41 53.72 53.72 53.72 53.72 2.1K
14:46 53.67 53.67 53.67 53.67 0.7K
14:47 53.60 53.60 53.60 53.60 0.6K
14:48 53.43 53.43 53.31 53.34 1.4K
14:49 53.36 53.40 53.36 53.38 1.9K
14:50 53.47 53.47 53.46 53.46 0.5K
14:52 53.46 53.46 53.35 53.35 1.0K
14:53 53.35 53.35 53.35 53.35 0.3K
14:54 53.37 53.39 53.37 53.39 0.9K
14:55 53.45 53.45 53.45 53.45 0.4K
14:56 53.45 53.55 53.45 53.55 2.2K
14:57 53.57 53.61 53.57 53.61 1.8K
15:01 53.54 53.54 53.54 53.54 0.3K
15:02 53.48 53.48 53.36 53.36 1.3K
15:03 53.36 53.36 53.36 53.36 0.2K
15:04 53.36 53.36 53.36 53.36 0.2K
15:05 53.35 53.35 53.35 53.35 0.4K
15:06 53.34 53.36 53.34 53.36 0.5K
15:07 53.29 53.29 53.29 53.29 0.4K
15:08 53.35 53.35 53.35 53.35 0.4K
15:09 53.35 53.35 53.35 53.35 0.6K
15:10 53.35 53.35 53.29 53.29 1.2K
15:11 53.30 53.30 53.30 53.30 0.2K
15:12 53.32 53.32 53.29 53.30 2.1K
15:13 53.32 53.37 53.32 53.35 2.3K
15:14 53.35 53.35 53.29 53.29 1.2K
15:16 53.33 53.33 53.22 53.22 3.2K
15:17 53.17 53.25 53.17 53.22 3.5K
15:18 53.20 53.20 53.20 53.20 1.3K
15:20 53.31 53.31 53.30 53.30 0.3K
15:21 53.36 53.36 53.33 53.33 2.0K
15:23 53.36 53.36 53.36 53.36 0.3K
15:24 53.30 53.30 53.30 53.30 1.1K
15:26 53.24 53.24 53.24 53.24 0.3K
15:27 53.18 53.18 53.10 53.10 1.3K
15:28 53.11 53.15 53.11 53.15 0.4K
15:29 53.15 53.15 53.10 53.10 0.2K
15:30 53.11 53.12 53.11 53.12 2.8K
15:31 53.09 53.12 53.08 53.12 3.1K
15:32 53.09 53.09 53.09 53.09 0.6K
15:33 53.09 53.09 53.04 53.04 1.4K
15:34 53.02 53.02 52.92 52.92 1.5K
15:35 52.90 52.96 52.90 52.96 5.0K
15:36 53.03 53.09 53.03 53.09 1.7K
15:38 53.07 53.07 53.07 53.07 2.1K
15:39 53.02 53.02 53.02 53.02 0.7K
15:40 52.98 52.98 52.85 52.89 4.0K
15:41 52.94 53.08 52.94 53.08 6.1K
15:42 53.08 53.31 53.08 53.31 2.8K
15:43 53.39 53.48 53.36 53.36 2.8K
15:44 53.36 53.36 53.22 53.22 2.3K
15:45 53.30 53.31 53.26 53.26 2.6K
15:46 53.26 53.26 53.21 53.21 2.9K
15:47 53.20 53.23 53.20 53.23 1.3K
15:48 53.23 53.28 53.23 53.26 1.8K
15:49 53.17 53.17 53.17 53.17 0.7K
15:50 53.13 53.13 53.03 53.03 4.1K
15:51 53.07 53.10 53.07 53.10 2.0K
15:52 53.10 53.21 53.10 53.21 4.6K
15:53 53.20 53.34 53.20 53.34 2.5K
15:54 53.30 53.30 53.24 53.27 3.8K
15:55 53.19 53.19 53.13 53.13 4.0K
15:56 53.23 53.25 53.22 53.22 4.4K
15:57 53.22 53.31 53.22 53.31 5.5K
15:58 53.29 53.29 53.25 53.25 4.3K
15:59 53.23 53.26 53.21 53.26 66.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available