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
09:31 54.05 54.11 54.05 54.11 20.2K
09:33 54.05 54.05 54.05 54.05 0.9K
09:39 54.10 54.10 54.10 54.10 3.4K
09:45 54.03 54.10 54.03 54.06 1.6K
09:46 54.00 54.05 54.00 54.05 0.4K
09:49 54.11 54.11 54.11 54.11 1.8K
09:50 54.10 54.18 54.10 54.18 2.2K
09:51 54.07 54.07 54.07 54.07 3.4K
09:55 54.14 54.14 54.14 54.14 2.6K
10:02 54.32 54.32 54.32 54.32 0.4K
10:04 54.24 54.24 54.24 54.24 0.8K
10:05 54.02 54.02 54.02 54.02 0.7K
10:11 54.03 54.03 53.98 53.98 2.3K
10:28 54.14 54.14 54.14 54.14 0.2K
10:32 54.21 54.25 54.20 54.20 1.6K
10:34 54.20 54.20 54.20 54.20 1.1K
10:38 54.10 54.10 54.05 54.05 1.0K
10:39 54.05 54.05 54.05 54.05 0.4K
10:41 54.12 54.12 54.12 54.12 1.1K
10:44 54.21 54.21 54.21 54.21 0.1K
10:46 54.12 54.12 54.12 54.12 1.5K
10:53 54.00 54.00 54.00 54.00 0.5K
10:54 54.00 54.00 53.98 53.98 1.0K
10:56 53.95 53.95 53.95 53.95 0.6K
10:58 53.83 53.83 53.83 53.83 0.9K
10:59 53.81 53.81 53.81 53.81 1.0K
11:02 53.80 53.80 53.79 53.79 2.0K
11:03 53.85 53.85 53.85 53.85 0.6K
11:06 53.79 53.79 53.79 53.79 1.0K
11:10 53.88 53.88 53.88 53.88 0.3K
11:11 53.91 53.91 53.91 53.91 0.3K
11:13 53.98 53.98 53.98 53.98 0.9K
11:17 53.94 54.06 53.94 54.06 0.8K
11:18 54.07 54.07 54.07 54.07 0.7K
11:21 54.07 54.07 54.07 54.07 0.9K
11:23 54.17 54.17 54.17 54.17 1.1K
11:27 54.43 54.43 54.43 54.43 0.2K
11:28 54.52 54.52 54.44 54.44 1.7K
11:30 54.29 54.32 54.29 54.32 1.5K
11:31 54.42 54.47 54.42 54.47 1.2K
11:32 54.48 54.48 54.48 54.48 0.5K
11:33 54.47 54.47 54.47 54.47 0.1K
11:34 54.52 54.52 54.52 54.52 1.2K
11:38 54.49 54.49 54.49 54.49 0.7K
11:39 54.52 54.60 54.52 54.60 1.1K
11:43 54.73 54.84 54.73 54.84 4.3K
11:46 55.00 55.00 55.00 55.00 1.5K
11:50 54.99 54.99 54.99 54.99 0.3K
11:51 55.01 55.01 55.01 55.01 1.5K
12:01 55.04 55.04 55.03 55.03 1.7K
12:07 54.96 54.96 54.96 54.96 0.9K
12:10 54.81 54.81 54.81 54.81 0.5K
12:11 54.85 54.85 54.85 54.85 1.8K
12:16 55.00 55.00 55.00 55.00 0.5K
12:18 54.98 54.99 54.98 54.99 0.4K
12:21 54.95 54.95 54.95 54.95 0.7K
12:23 54.90 54.97 54.90 54.92 2.8K
12:28 54.84 54.84 54.84 54.84 0.9K
12:30 54.83 54.83 54.83 54.83 1.4K
12:36 54.91 55.05 54.91 55.05 1.7K
12:42 55.10 55.10 55.10 55.10 0.2K
12:43 55.09 55.09 55.09 55.09 0.3K
12:44 55.13 55.13 55.13 55.13 0.3K
12:47 55.21 55.21 55.13 55.13 0.5K
12:48 55.18 55.18 55.18 55.18 1.0K
12:50 55.20 55.20 55.20 55.20 1.0K
12:52 55.11 55.11 55.11 55.11 1.0K
12:55 55.16 55.16 55.16 55.16 0.5K
12:58 55.21 55.21 55.14 55.14 0.8K
13:01 55.12 55.22 55.12 55.22 1.6K
13:03 55.22 55.22 55.22 55.22 0.4K
13:04 55.11 55.11 55.11 55.11 0.3K
13:06 55.07 55.07 55.07 55.07 0.4K
13:09 55.10 55.10 55.10 55.10 0.7K
13:14 55.00 55.00 55.00 55.00 1.2K
13:17 54.86 54.86 54.86 54.86 0.8K
13:20 54.90 54.90 54.90 54.90 0.6K
13:23 54.88 54.88 54.88 54.88 1.3K
13:25 54.92 54.92 54.92 54.92 0.3K
13:26 54.84 54.94 54.84 54.94 0.6K
13:27 54.90 54.90 54.90 54.90 1.0K
13:28 54.85 54.85 54.85 54.85 0.2K
13:29 54.81 54.81 54.78 54.78 1.3K
13:30 54.80 54.83 54.80 54.83 0.9K
13:31 54.85 54.93 54.85 54.93 1.6K
13:32 54.86 54.86 54.86 54.86 0.3K
13:33 55.00 55.00 55.00 55.00 6.1K
13:35 54.73 54.73 54.73 54.73 0.8K
13:38 54.71 54.71 54.71 54.71 0.6K
13:39 54.77 54.77 54.77 54.77 0.3K
13:41 54.71 54.71 54.71 54.71 0.4K
13:45 54.67 54.67 54.67 54.67 1.0K
13:47 54.66 54.66 54.66 54.66 0.2K
13:49 54.71 54.71 54.71 54.71 1.2K
13:54 54.53 54.53 54.53 54.53 0.8K
14:00 54.48 54.48 54.48 54.48 0.3K
14:02 54.45 54.45 54.45 54.45 0.5K
14:04 54.46 54.46 54.46 54.46 0.2K
14:06 54.46 54.46 54.46 54.46 0.4K
14:07 54.51 54.51 54.51 54.51 1.3K
14:10 54.59 54.60 54.59 54.60 2.4K
14:14 54.62 54.62 54.62 54.62 1.2K
14:18 54.77 54.77 54.77 54.77 0.3K
14:20 54.75 54.76 54.75 54.76 1.1K
14:23 54.75 54.81 54.75 54.81 2.6K
14:30 54.57 54.57 54.57 54.57 0.2K
14:31 54.62 54.63 54.62 54.63 4.6K
14:33 54.55 54.55 54.55 54.55 1.7K
14:35 54.69 54.69 54.69 54.69 5.5K
14:45 54.71 54.71 54.71 54.71 0.9K
14:47 54.71 54.77 54.71 54.75 1.3K
14:48 54.75 54.75 54.75 54.75 1.2K
14:50 54.71 54.71 54.71 54.71 0.7K
14:53 54.71 54.71 54.71 54.71 3.0K
14:57 54.62 54.62 54.62 54.62 0.3K
14:58 54.60 54.60 54.60 54.60 2.0K
15:05 54.50 54.50 54.50 54.50 0.6K
15:07 54.54 54.55 54.52 54.52 3.0K
15:08 54.54 54.54 54.54 54.54 0.2K
15:09 54.54 54.54 54.54 54.54 0.5K
15:11 54.58 54.59 54.58 54.59 1.3K
15:13 54.55 54.55 54.55 54.55 3.8K
15:20 54.69 54.69 54.69 54.69 0.9K
15:21 54.74 54.74 54.74 54.74 0.3K
15:22 54.75 54.75 54.75 54.75 0.1K
15:23 54.75 54.75 54.71 54.71 1.4K
15:24 54.71 54.71 54.71 54.71 2.9K
15:27 54.86 54.86 54.78 54.78 0.6K
15:28 54.82 54.82 54.82 54.82 0.4K
15:29 54.82 54.82 54.82 54.82 2.7K
15:33 54.93 54.93 54.93 54.93 1.3K
15:35 54.96 54.97 54.96 54.97 0.5K
15:36 54.89 54.91 54.89 54.91 0.5K
15:37 54.91 54.91 54.91 54.91 0.9K
15:38 54.89 54.89 54.89 54.89 0.4K
15:39 54.87 54.92 54.87 54.92 1.5K
15:40 54.93 54.95 54.91 54.95 3.6K
15:41 54.97 54.97 54.97 54.97 0.4K
15:42 54.91 54.91 54.88 54.88 2.6K
15:43 54.82 54.82 54.82 54.82 0.1K
15:44 54.85 54.88 54.85 54.86 2.8K
15:45 54.86 54.86 54.86 54.86 1.0K
15:46 54.86 54.91 54.85 54.91 6.0K
15:47 54.92 54.92 54.86 54.86 1.2K
15:48 54.84 54.84 54.84 54.84 1.6K
15:49 54.82 54.82 54.74 54.74 0.8K
15:50 54.69 54.71 54.64 54.68 2.9K
15:51 54.56 54.56 54.54 54.54 1.9K
15:52 54.61 54.61 54.61 54.61 2.3K
15:54 54.53 54.61 54.53 54.61 3.5K
15:55 54.47 54.47 54.32 54.35 8.4K
15:56 54.36 54.38 54.34 54.37 5.8K
15:57 54.39 54.44 54.39 54.40 13.3K
15:58 54.42 54.51 54.42 54.51 6.9K
15:59 54.51 54.58 54.51 54.58 95.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available