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 56.77 56.77 56.77 56.77 3.7K
09:33 56.83 56.83 56.83 56.83 0.3K
09:35 56.79 56.79 56.79 56.79 0.5K
09:37 56.79 56.79 56.79 56.79 0.5K
09:39 56.80 56.80 56.80 56.80 0.6K
09:41 56.76 57.08 56.76 57.08 11.2K
09:42 56.89 57.01 56.89 57.01 4.9K
09:45 57.14 57.23 57.14 57.23 3.0K
09:46 57.11 57.13 57.11 57.11 2.7K
09:49 57.00 57.00 56.83 56.83 17.1K
09:50 56.83 57.00 56.83 56.97 6.6K
09:51 56.97 56.99 56.83 56.91 5.7K
09:52 56.78 56.90 56.75 56.85 3.1K
09:53 56.85 57.00 56.75 57.00 4.9K
09:54 56.94 56.94 56.94 56.94 0.6K
09:55 56.88 56.88 56.87 56.88 3.2K
09:56 56.90 56.90 56.90 56.90 0.5K
09:57 56.96 56.99 56.96 56.99 1.0K
09:59 56.99 56.99 56.99 56.99 0.5K
10:00 56.95 56.95 56.95 56.95 0.1K
10:01 57.04 57.04 57.04 57.04 0.2K
10:03 57.13 57.13 57.13 57.13 0.6K
10:05 57.22 57.22 57.22 57.22 0.6K
10:11 57.30 57.30 57.30 57.30 0.2K
10:12 57.43 57.43 57.26 57.26 0.9K
10:13 57.35 57.35 57.35 57.35 2.9K
10:18 57.68 57.68 57.68 57.68 0.9K
10:24 57.76 57.76 57.76 57.76 1.1K
10:25 57.80 57.95 57.76 57.95 2.0K
10:28 57.65 57.65 57.65 57.65 1.5K
10:29 57.60 57.66 57.60 57.65 1.3K
10:30 57.64 57.64 57.64 57.64 0.4K
10:31 57.70 57.73 57.70 57.73 0.3K
10:32 57.76 57.76 57.76 57.76 2.0K
10:39 57.79 57.90 57.77 57.77 2.0K
10:44 57.77 57.95 57.77 57.95 5.4K
10:45 58.00 58.00 58.00 58.00 0.3K
10:46 57.97 57.97 57.97 57.97 0.7K
10:47 58.00 58.00 58.00 58.00 2.0K
10:48 58.00 58.00 58.00 58.00 1.2K
10:49 58.00 58.01 57.97 58.01 3.2K
10:52 58.00 58.04 58.00 58.04 0.8K
10:54 58.00 58.00 58.00 58.00 0.5K
10:56 58.05 58.08 58.05 58.08 2.2K
10:57 58.11 58.11 58.11 58.11 1.1K
11:00 58.00 58.00 58.00 58.00 0.5K
11:01 58.12 58.12 57.93 58.10 2.7K
11:02 58.09 58.10 58.03 58.10 2.1K
11:03 58.00 58.10 58.00 58.10 1.0K
11:04 58.10 58.10 58.10 58.10 0.5K
11:05 58.10 58.10 57.89 57.89 6.6K
11:07 57.95 57.95 57.95 57.95 1.5K
11:09 57.77 57.77 57.77 57.77 0.8K
11:11 57.82 57.82 57.82 57.82 0.5K
11:12 57.82 57.82 57.82 57.82 0.4K
11:13 57.82 57.82 57.82 57.82 0.7K
11:15 57.90 57.90 57.90 57.90 0.4K
11:17 57.80 57.97 57.80 57.97 1.4K
11:18 57.85 57.85 57.85 57.85 0.2K
11:20 57.99 57.99 57.99 57.99 0.3K
11:21 58.01 58.01 58.01 58.01 0.6K
11:22 57.97 57.97 57.97 57.97 0.5K
11:26 57.96 57.96 57.96 57.96 1.1K
11:31 58.03 58.04 58.03 58.04 2.2K
11:34 58.15 58.23 58.15 58.23 2.4K
11:35 58.25 58.25 58.25 58.25 1.6K
11:37 58.22 58.22 58.22 58.22 2.4K
11:38 58.16 58.16 58.16 58.16 1.9K
11:39 58.00 58.00 58.00 58.00 1.1K
11:40 57.99 57.99 57.99 57.99 1.5K
11:42 57.99 57.99 57.99 57.99 0.5K
11:44 57.99 57.99 57.99 57.99 1.6K
11:49 57.82 57.82 57.82 57.82 0.1K
11:50 57.82 57.82 57.82 57.82 0.3K
11:54 57.72 57.72 57.72 57.72 1.0K
11:55 57.70 57.70 57.57 57.57 0.3K
11:56 57.70 57.70 57.70 57.70 0.3K
11:57 57.72 57.72 57.72 57.72 0.5K
12:01 57.64 57.64 57.64 57.64 1.0K
12:03 57.57 57.57 57.57 57.57 0.9K
12:05 57.49 57.49 57.49 57.49 1.7K
12:11 57.35 57.41 57.35 57.39 2.9K
12:13 57.48 57.48 57.48 57.48 0.5K
12:14 57.43 57.43 57.43 57.43 0.6K
12:16 57.51 57.54 57.51 57.51 2.5K
12:24 57.72 57.72 57.72 57.72 0.6K
12:27 57.65 57.65 57.65 57.65 1.2K
12:34 57.55 57.55 57.55 57.55 0.6K
12:35 57.57 57.57 57.57 57.57 1.1K
12:41 57.63 57.63 57.63 57.63 0.2K
12:42 57.66 57.66 57.66 57.66 1.1K
12:46 57.65 57.65 57.65 57.65 1.1K
12:49 57.63 57.63 57.63 57.63 0.7K
12:50 57.52 57.52 57.52 57.52 1.3K
12:56 57.33 57.33 57.33 57.33 3.5K
13:00 57.32 57.32 57.32 57.32 2.0K
13:04 57.19 57.19 57.17 57.17 3.6K
13:05 57.18 57.18 57.18 57.18 0.7K
13:11 57.19 57.19 57.19 57.19 0.6K
13:12 57.26 57.34 57.26 57.34 2.4K
13:18 57.39 57.39 57.39 57.39 1.3K
13:20 57.45 57.45 57.45 57.45 0.6K
13:21 57.49 57.49 57.49 57.49 0.1K
13:22 57.46 57.46 57.46 57.46 1.3K
13:30 57.44 57.44 57.44 57.44 2.0K
13:31 57.76 57.76 57.76 57.76 0.6K
13:32 57.76 57.76 57.66 57.66 1.6K
13:34 57.61 57.61 57.61 57.61 0.6K
13:38 57.77 57.77 57.77 57.77 0.7K
13:39 57.67 57.67 57.65 57.65 8.6K
13:41 57.75 57.75 57.75 57.75 0.9K
13:43 57.59 57.59 57.59 57.59 1.2K
13:44 57.54 57.54 57.54 57.54 1.2K
13:45 57.58 57.58 57.50 57.58 1.5K
13:46 57.48 57.48 57.48 57.48 0.4K
13:48 57.49 57.49 57.49 57.49 2.8K
13:50 57.57 57.57 57.53 57.53 6.9K
13:52 57.52 57.52 57.52 57.52 1.2K
14:03 57.49 57.58 57.49 57.58 1.6K
14:12 57.56 57.64 57.56 57.64 1.7K
14:14 57.65 57.65 57.65 57.65 0.7K
14:19 57.79 57.79 57.79 57.79 0.1K
14:20 57.76 57.78 57.76 57.78 2.4K
14:24 57.76 57.76 57.76 57.76 1.7K
14:29 57.57 57.82 57.57 57.82 1.5K
14:30 57.64 57.64 57.64 57.64 1.2K
14:38 57.56 57.56 57.56 57.56 2.0K
14:49 57.37 57.37 57.37 57.37 0.8K
14:53 57.37 57.42 57.36 57.36 0.8K
14:54 57.39 57.39 57.39 57.39 1.6K
14:57 57.40 57.40 57.40 57.40 0.6K
15:01 57.40 57.40 57.40 57.40 0.2K
15:02 57.41 57.41 57.41 57.41 1.2K
15:05 57.38 57.38 57.38 57.38 0.9K
15:07 57.36 57.36 57.36 57.36 0.4K
15:08 57.35 57.35 57.35 57.35 0.6K
15:09 57.29 57.30 57.29 57.30 3.2K
15:10 57.32 57.32 57.32 57.32 0.4K
15:11 57.38 57.38 57.38 57.38 0.8K
15:12 57.44 57.44 57.44 57.44 0.8K
15:13 57.49 57.49 57.49 57.49 0.9K
15:16 57.35 57.35 57.35 57.35 1.7K
15:18 57.24 57.24 57.19 57.19 3.2K
15:19 57.22 57.22 57.22 57.22 1.4K
15:20 57.09 57.19 57.09 57.19 2.4K
15:21 57.16 57.16 57.16 57.16 1.1K
15:22 57.10 57.10 57.10 57.10 2.8K
15:23 57.02 57.02 57.02 57.02 0.5K
15:25 57.07 57.07 57.07 57.07 0.5K
15:26 57.09 57.16 57.09 57.16 1.5K
15:28 57.08 57.09 57.08 57.09 0.9K
15:29 57.09 57.09 57.09 57.09 0.2K
15:30 57.10 57.10 57.10 57.10 2.0K
15:32 57.14 57.24 57.14 57.24 3.7K
15:34 57.17 57.17 57.17 57.17 0.8K
15:36 57.24 57.24 57.24 57.24 0.3K
15:37 57.23 57.23 57.23 57.23 1.1K
15:39 57.20 57.20 57.20 57.20 1.3K
15:40 57.20 57.20 57.20 57.20 1.1K
15:41 57.18 57.18 57.18 57.18 0.6K
15:42 57.21 57.23 57.21 57.23 2.2K
15:44 57.18 57.18 57.18 57.18 1.9K
15:45 57.18 57.18 57.18 57.18 2.9K
15:49 57.09 57.09 57.04 57.04 2.6K
15:51 56.99 56.99 56.99 56.99 0.4K
15:52 56.95 56.95 56.95 56.95 1.8K
15:53 57.01 57.07 57.01 57.07 6.1K
15:55 56.89 56.92 56.89 56.92 3.1K
15:56 56.92 56.92 56.80 56.83 1.9K
15:57 56.82 56.86 56.82 56.86 4.0K
15:58 56.82 56.84 56.81 56.81 4.8K
15:59 56.82 56.87 56.76 56.87 55.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available