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 55.72 55.72 55.72 55.72 11.3K
09:49 55.53 55.53 55.53 55.53 1.7K
09:55 56.03 56.03 56.03 56.03 1.9K
09:59 55.99 55.99 55.99 55.99 0.4K
10:02 56.08 56.08 56.08 56.08 0.2K
10:04 55.85 55.85 55.85 55.85 1.4K
10:07 55.46 55.65 55.46 55.65 0.8K
10:18 55.41 55.51 55.41 55.51 3.0K
10:19 55.58 55.58 55.58 55.58 0.2K
10:20 55.43 55.43 55.43 55.43 0.4K
10:24 55.66 55.66 55.66 55.66 0.7K
10:28 55.72 55.72 55.72 55.72 1.0K
10:30 55.75 55.75 55.75 55.75 0.4K
10:33 55.89 55.89 55.89 55.89 1.2K
10:36 56.03 56.03 56.03 56.03 0.5K
10:40 55.76 55.76 55.76 55.76 0.4K
10:42 55.89 55.89 55.89 55.89 0.9K
10:45 55.98 55.98 55.98 55.98 0.2K
10:47 56.09 56.09 55.99 55.99 0.9K
10:51 55.95 55.95 55.95 55.95 4.2K
10:52 55.80 55.80 55.76 55.76 2.5K
11:01 55.79 55.79 55.79 55.79 2.6K
11:02 55.74 55.74 55.74 55.74 1.4K
11:04 55.79 55.79 55.79 55.79 1.6K
11:06 55.93 55.93 55.93 55.93 1.0K
11:13 56.06 56.06 55.88 55.88 1.7K
11:17 55.99 56.09 55.99 56.09 0.5K
11:24 55.97 56.10 55.97 56.10 5.9K
11:27 56.11 56.12 56.11 56.12 0.8K
11:31 56.19 56.19 56.19 56.19 1.3K
11:32 56.19 56.19 56.18 56.18 1.2K
11:34 56.15 56.15 56.15 56.15 0.2K
11:35 56.20 56.20 56.20 56.20 1.2K
11:41 56.26 56.26 56.26 56.26 0.4K
11:48 56.18 56.21 56.18 56.21 1.6K
11:53 56.19 56.19 56.19 56.19 0.3K
11:55 56.30 56.34 56.27 56.27 3.9K
11:56 56.22 56.22 56.22 56.22 1.1K
11:57 56.18 56.18 56.14 56.17 1.0K
11:58 56.17 56.17 56.17 56.17 1.1K
11:59 56.20 56.20 56.20 56.20 0.7K
12:03 56.16 56.16 56.16 56.16 1.1K
12:05 56.16 56.16 56.16 56.16 0.7K
12:06 56.16 56.23 56.14 56.23 2.0K
12:12 56.30 56.30 56.30 56.30 2.6K
12:25 56.46 56.46 56.44 56.44 0.5K
12:26 56.50 56.50 56.50 56.50 0.2K
12:28 56.50 56.50 56.50 56.50 0.7K
12:29 56.43 56.43 56.43 56.43 2.5K
12:30 56.42 56.42 56.42 56.42 6.5K
12:31 56.39 56.39 56.39 56.39 3.2K
12:33 56.39 56.39 56.39 56.39 0.6K
12:34 56.31 56.31 56.31 56.31 1.9K
12:44 56.19 56.19 56.19 56.19 2.2K
12:47 56.28 56.28 56.28 56.28 0.3K
12:48 56.28 56.28 56.28 56.28 0.3K
12:50 56.28 56.28 56.28 56.28 0.1K
12:51 56.24 56.24 56.24 56.24 0.7K
12:57 56.32 56.32 56.32 56.32 1.4K
13:04 56.39 56.39 56.39 56.39 0.6K
13:05 56.36 56.42 56.36 56.42 0.6K
13:11 56.44 56.44 56.44 56.44 0.5K
13:12 56.33 56.33 56.33 56.33 0.3K
13:13 56.36 56.36 56.36 56.36 0.2K
13:15 56.44 56.44 56.44 56.44 0.4K
13:16 56.49 56.49 56.49 56.49 0.7K
13:18 56.49 56.58 56.49 56.50 1.2K
13:21 56.42 56.42 56.42 56.42 1.1K
13:23 56.45 56.45 56.45 56.45 4.3K
13:25 56.26 56.26 56.24 56.24 1.4K
13:26 56.25 56.25 56.25 56.25 1.5K
13:36 56.21 56.21 56.21 56.21 0.4K
13:39 56.16 56.16 56.15 56.15 3.6K
13:40 56.15 56.27 56.15 56.27 2.4K
13:45 56.24 56.24 56.24 56.24 0.3K
13:47 56.21 56.24 56.21 56.24 1.2K
13:53 56.15 56.15 56.15 56.15 1.1K
14:00 56.15 56.24 56.15 56.24 2.0K
14:01 56.26 56.26 56.26 56.26 1.0K
14:02 56.29 56.29 56.29 56.29 0.4K
14:04 56.29 56.29 56.29 56.29 1.4K
14:11 56.37 56.37 56.37 56.37 0.4K
14:12 56.41 56.41 56.41 56.41 0.9K
14:13 56.46 56.46 56.46 56.46 0.7K
14:14 56.50 56.50 56.50 56.50 0.7K
14:15 56.51 56.51 56.47 56.47 1.7K
14:17 56.54 56.54 56.49 56.49 0.6K
14:23 56.43 56.43 56.43 56.43 0.6K
14:28 56.48 56.48 56.48 56.48 0.9K
14:32 56.45 56.45 56.45 56.45 0.3K
14:33 56.43 56.43 56.43 56.43 1.8K
14:39 56.49 56.49 56.49 56.49 2.7K
14:41 56.48 56.48 56.48 56.48 1.0K
14:44 56.61 56.61 56.61 56.61 0.5K
14:47 56.56 56.62 56.56 56.62 0.5K
14:48 56.61 56.62 56.57 56.57 1.9K
14:50 56.54 56.54 56.54 56.54 1.2K
14:55 56.50 56.50 56.50 56.50 1.7K
15:08 56.46 56.46 56.46 56.46 2.4K
15:11 56.49 56.49 56.49 56.49 1.8K
15:13 56.49 56.49 56.49 56.49 1.7K
15:16 56.52 56.52 56.52 56.52 0.5K
15:17 56.52 56.52 56.52 56.52 1.9K
15:22 56.45 56.45 56.43 56.43 0.9K
15:23 56.42 56.42 56.34 56.34 1.7K
15:24 56.35 56.35 56.35 56.35 0.5K
15:27 56.39 56.39 56.39 56.39 2.2K
15:31 56.40 56.40 56.35 56.35 1.7K
15:32 56.34 56.34 56.34 56.34 0.8K
15:33 56.34 56.34 56.33 56.33 1.8K
15:34 56.29 56.29 56.29 56.29 1.7K
15:35 56.25 56.26 56.25 56.26 1.1K
15:36 56.31 56.31 56.27 56.27 2.0K
15:38 56.28 56.28 56.28 56.28 0.2K
15:39 56.35 56.35 56.35 56.35 1.0K
15:40 56.30 56.32 56.30 56.32 1.6K
15:41 56.37 56.37 56.37 56.37 1.0K
15:42 56.33 56.33 56.33 56.33 1.0K
15:45 56.32 56.32 56.28 56.28 3.0K
15:46 56.26 56.26 56.26 56.26 1.1K
15:47 56.30 56.30 56.30 56.30 1.4K
15:49 56.27 56.28 56.27 56.28 3.6K
15:50 56.22 56.35 56.22 56.35 3.1K
15:51 56.34 56.34 56.29 56.34 2.3K
15:52 56.38 56.40 56.36 56.40 3.2K
15:53 56.41 56.45 56.41 56.44 3.7K
15:54 56.44 56.44 56.44 56.44 1.0K
15:55 56.43 56.50 56.43 56.50 4.6K
15:56 56.50 56.52 56.44 56.44 4.5K
15:57 56.47 56.48 56.43 56.43 5.0K
15:58 56.43 56.46 56.43 56.45 6.3K
15:59 56.43 56.48 56.42 56.48 69.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available