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
09:40 54.97 54.99 54.97 54.99 3.2K
09:41 54.86 54.86 54.86 54.86 0.2K
09:42 54.85 54.85 54.85 54.85 1.2K
09:47 54.54 54.54 54.54 54.54 0.8K
10:00 54.58 54.58 54.58 54.58 2.2K
10:02 54.45 54.45 54.45 54.45 0.1K
10:04 54.43 54.43 54.43 54.43 0.2K
10:05 54.43 54.43 54.43 54.43 0.9K
10:11 54.53 54.53 54.43 54.43 0.5K
10:17 54.60 54.60 54.57 54.57 1.9K
10:19 54.49 54.49 54.49 54.49 0.4K
10:20 54.44 54.44 54.44 54.44 1.6K
10:23 54.42 54.42 54.42 54.42 0.1K
10:24 54.41 54.41 54.41 54.41 0.3K
10:26 54.41 54.41 54.41 54.41 0.1K
10:27 54.46 54.46 54.46 54.46 0.8K
10:28 54.26 54.26 54.26 54.26 0.2K
10:29 54.24 54.24 54.24 54.24 0.5K
10:30 54.24 54.24 54.24 54.24 0.1K
10:31 54.27 54.27 54.24 54.24 1.1K
10:33 54.38 54.38 54.38 54.38 0.3K
10:35 54.29 54.29 54.23 54.23 0.9K
10:36 54.29 54.29 54.29 54.29 0.7K
10:37 54.19 54.19 54.19 54.19 0.2K
10:38 54.21 54.21 54.21 54.21 0.3K
10:40 54.21 54.23 54.21 54.23 0.3K
10:42 54.21 54.21 54.21 54.21 0.5K
10:43 54.23 54.23 54.23 54.23 0.5K
10:45 54.26 54.26 54.26 54.26 0.4K
10:46 54.25 54.25 54.25 54.25 0.7K
10:47 54.20 54.20 54.20 54.20 0.1K
10:48 54.21 54.21 54.21 54.21 0.4K
10:49 54.26 54.26 54.26 54.26 0.1K
10:50 54.21 54.21 54.21 54.21 0.2K
10:51 54.21 54.21 54.21 54.21 0.2K
10:52 54.12 54.17 54.12 54.17 1.0K
10:53 54.17 54.17 54.03 54.03 0.5K
10:56 54.05 54.05 54.05 54.05 0.6K
10:59 54.00 54.00 54.00 54.00 0.2K
11:01 54.06 54.06 54.06 54.06 0.4K
11:02 54.06 54.06 54.06 54.06 0.2K
11:05 54.05 54.05 54.05 54.05 0.8K
11:09 54.06 54.06 54.06 54.06 1.1K
11:10 54.12 54.18 54.12 54.18 2.1K
11:16 54.37 54.37 54.37 54.37 0.5K
11:17 54.50 54.50 54.50 54.50 0.1K
11:18 54.51 54.51 54.51 54.51 1.0K
11:19 54.51 54.54 54.51 54.54 1.3K
11:20 54.55 54.55 54.44 54.44 3.1K
11:23 54.43 54.43 54.43 54.43 0.2K
11:24 54.43 54.43 54.43 54.43 1.8K
11:25 54.47 54.47 54.47 54.47 1.1K
11:27 54.52 54.56 54.52 54.56 0.8K
11:34 54.51 54.51 54.51 54.51 0.3K
11:37 54.54 54.56 54.53 54.56 1.3K
11:39 54.56 54.56 54.56 54.56 0.4K
11:40 54.50 54.50 54.50 54.50 0.9K
11:44 54.50 54.50 54.44 54.44 1.3K
11:45 54.46 54.46 54.43 54.43 1.4K
11:46 54.46 54.46 54.46 54.46 0.5K
11:48 54.52 54.52 54.52 54.52 0.7K
11:49 54.45 54.46 54.41 54.41 3.1K
12:00 54.44 54.44 54.44 54.44 1.2K
12:05 54.52 54.52 54.52 54.52 0.4K
12:07 54.55 54.55 54.55 54.55 0.4K
12:09 54.45 54.45 54.41 54.41 1.1K
12:10 54.40 54.45 54.40 54.45 0.9K
12:15 54.40 54.40 54.40 54.40 4.4K
12:16 54.31 54.31 54.31 54.31 1.9K
12:25 54.30 54.30 54.30 54.30 0.3K
12:26 54.31 54.31 54.31 54.31 0.9K
12:28 54.27 54.27 54.18 54.18 1.1K
12:32 54.13 54.13 54.12 54.12 1.0K
12:35 54.09 54.09 54.09 54.09 0.4K
12:37 54.16 54.16 54.16 54.16 0.8K
12:39 54.17 54.17 54.17 54.17 1.2K
12:45 54.16 54.16 54.16 54.16 0.6K
12:49 54.12 54.12 54.12 54.12 3.2K
12:52 54.20 54.20 54.20 54.20 1.0K
12:54 54.23 54.23 54.23 54.23 0.9K
12:55 54.15 54.15 54.15 54.15 0.3K
12:57 54.15 54.15 54.15 54.15 1.2K
13:04 54.05 54.05 54.05 54.05 0.5K
13:07 54.02 54.02 54.02 54.02 0.4K
13:10 54.06 54.06 54.04 54.04 3.0K
13:22 54.00 54.09 54.00 54.09 0.6K
13:23 54.12 54.12 54.12 54.12 1.4K
13:27 54.20 54.20 54.20 54.20 0.2K
13:30 54.27 54.27 54.27 54.27 0.4K
13:31 54.24 54.24 54.24 54.24 0.6K
13:33 54.30 54.30 54.30 54.30 0.2K
13:35 54.25 54.32 54.23 54.32 4.6K
13:36 54.32 54.32 54.32 54.32 1.7K
13:41 54.24 54.24 54.24 54.24 0.7K
13:45 54.30 54.30 54.30 54.30 0.1K
13:46 54.36 54.38 54.31 54.31 1.2K
13:47 54.30 54.30 54.30 54.30 3.0K
13:48 54.38 54.38 54.38 54.38 1.0K
13:54 54.45 54.45 54.45 54.45 0.6K
13:55 54.43 54.43 54.43 54.43 0.6K
14:00 54.46 54.46 54.46 54.46 0.4K
14:02 54.46 54.46 54.46 54.46 0.2K
14:03 54.42 54.42 54.42 54.42 1.2K
14:05 54.32 54.32 54.32 54.32 0.2K
14:06 54.32 54.32 54.32 54.32 0.1K
14:07 54.36 54.36 54.36 54.36 2.3K
14:12 54.39 54.39 54.39 54.39 1.3K
14:18 54.50 54.50 54.50 54.50 0.3K
14:19 54.45 54.45 54.45 54.45 0.4K
14:22 54.51 54.51 54.51 54.51 4.1K
14:25 54.50 54.58 54.50 54.56 1.4K
14:26 54.52 54.52 54.52 54.52 1.2K
14:27 54.42 54.42 54.42 54.42 0.5K
14:28 54.41 54.41 54.41 54.41 0.8K
14:33 54.46 54.46 54.46 54.46 0.1K
14:34 54.47 54.47 54.45 54.45 6.3K
14:37 54.48 54.48 54.48 54.48 0.5K
14:38 54.52 54.52 54.52 54.52 1.1K
14:39 54.39 54.39 54.39 54.39 1.0K
14:42 54.37 54.37 54.37 54.37 1.1K
14:43 54.30 54.30 54.29 54.29 1.0K
14:44 54.30 54.30 54.30 54.30 0.7K
14:45 54.33 54.33 54.33 54.33 0.6K
14:47 54.36 54.36 54.36 54.36 0.4K
14:48 54.35 54.35 54.35 54.35 0.5K
14:49 54.35 54.35 54.35 54.35 0.3K
14:50 54.42 54.42 54.42 54.42 1.3K
14:55 54.34 54.34 54.34 54.34 0.3K
14:59 54.35 54.35 54.35 54.35 0.1K
15:00 54.35 54.35 54.35 54.35 0.9K
15:02 54.38 54.38 54.38 54.38 0.4K
15:03 54.42 54.42 54.42 54.42 0.2K
15:04 54.36 54.36 54.36 54.36 0.9K
15:06 54.32 54.32 54.32 54.32 0.2K
15:07 54.33 54.33 54.33 54.33 0.7K
15:10 54.32 54.32 54.32 54.32 0.3K
15:12 54.29 54.29 54.29 54.29 0.6K
15:13 54.33 54.33 54.27 54.27 0.9K
15:16 54.25 54.26 54.25 54.26 3.1K
15:21 54.22 54.22 54.22 54.22 0.3K
15:22 54.21 54.21 54.21 54.21 0.3K
15:23 54.21 54.21 54.21 54.21 2.3K
15:27 54.20 54.21 54.20 54.21 1.5K
15:28 54.21 54.21 54.21 54.21 1.3K
15:31 54.12 54.14 54.12 54.14 1.9K
15:32 54.22 54.22 54.22 54.22 1.1K
15:35 54.23 54.23 54.23 54.23 1.4K
15:37 54.19 54.19 54.14 54.14 1.3K
15:40 54.16 54.16 54.16 54.16 0.4K
15:41 54.12 54.12 54.12 54.12 1.6K
15:45 54.08 54.08 54.08 54.08 1.6K
15:46 54.12 54.12 54.12 54.12 0.9K
15:47 54.17 54.17 54.17 54.17 1.2K
15:48 54.12 54.12 54.11 54.11 0.7K
15:49 54.09 54.09 54.00 54.01 4.2K
15:50 54.04 54.04 53.99 54.04 2.6K
15:52 53.94 54.03 53.94 54.03 5.2K
15:53 54.05 54.05 54.05 54.05 1.8K
15:55 54.01 54.01 53.98 53.98 3.0K
15:56 53.95 53.96 53.95 53.96 2.3K
15:57 53.95 54.04 53.95 54.04 6.6K
15:58 54.04 54.04 54.00 54.00 6.6K
15:59 53.96 54.01 53.95 54.01 64.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available