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 53.46 53.46 53.46 53.46 4.9K
09:39 53.57 53.57 53.57 53.57 0.4K
09:42 53.36 53.36 53.36 53.36 0.7K
09:51 53.30 53.30 53.30 53.30 0.2K
09:52 53.40 53.40 53.40 53.40 1.7K
09:55 53.46 53.46 53.46 53.46 0.1K
09:56 53.46 53.46 53.46 53.46 0.4K
09:57 53.36 53.36 53.36 53.36 0.6K
09:58 53.33 53.33 53.33 53.33 0.2K
09:59 53.45 53.45 53.45 53.45 0.5K
10:03 53.50 53.54 53.41 53.41 6.9K
10:08 53.53 53.53 53.53 53.53 1.3K
10:12 53.43 53.43 53.43 53.43 0.1K
10:13 53.43 53.43 53.43 53.43 0.1K
10:15 53.60 53.60 53.60 53.60 0.5K
10:17 53.45 53.45 53.33 53.33 2.6K
10:20 53.45 53.45 53.45 53.45 0.3K
10:21 53.43 53.43 53.43 53.43 0.6K
10:23 53.50 53.50 53.50 53.50 0.5K
10:27 53.36 53.36 53.36 53.36 1.0K
10:33 53.52 53.52 53.47 53.47 2.5K
10:37 53.61 53.61 53.60 53.60 0.4K
10:39 53.66 53.66 53.66 53.66 0.3K
10:40 53.76 53.76 53.76 53.76 1.3K
10:41 53.72 53.72 53.72 53.72 1.0K
10:45 53.64 53.64 53.64 53.64 0.7K
10:48 53.64 53.65 53.64 53.65 1.6K
10:49 53.67 53.67 53.67 53.67 0.5K
10:50 53.63 53.68 53.63 53.68 1.3K
10:51 53.68 53.68 53.61 53.68 2.2K
10:53 53.59 53.59 53.59 53.59 0.7K
10:55 53.62 53.62 53.62 53.62 1.5K
10:58 53.62 53.62 53.58 53.58 1.5K
10:59 53.59 53.60 53.58 53.58 26.9K
11:00 53.61 53.61 53.58 53.58 2.1K
11:01 53.53 53.55 53.53 53.55 1.0K
11:02 53.60 53.70 53.59 53.70 16.1K
11:03 53.62 53.62 53.62 53.62 6.0K
11:04 53.76 53.76 53.76 53.76 1.6K
11:08 53.86 53.96 53.86 53.96 19.6K
11:09 53.97 53.97 53.97 53.97 1.0K
11:10 53.99 53.99 53.97 53.97 1.8K
11:15 54.03 54.03 54.03 54.03 1.1K
11:19 53.90 53.90 53.86 53.86 1.0K
11:21 53.84 53.84 53.83 53.83 0.9K
11:22 53.79 53.79 53.79 53.79 1.5K
11:23 53.79 53.79 53.77 53.77 0.6K
11:26 53.75 53.75 53.75 53.75 0.1K
11:27 53.87 53.87 53.87 53.87 0.1K
11:29 53.68 53.70 53.68 53.70 1.4K
11:36 53.62 53.62 53.62 53.62 1.1K
11:43 53.50 53.50 53.50 53.50 0.2K
11:44 53.44 53.44 53.44 53.44 0.3K
11:47 53.53 53.53 53.53 53.53 0.2K
11:48 53.50 53.50 53.50 53.50 0.6K
11:55 53.40 53.40 53.39 53.39 1.3K
12:00 53.36 53.36 53.36 53.36 1.8K
12:04 53.32 53.32 53.32 53.32 0.1K
12:05 53.35 53.35 53.35 53.35 0.3K
12:06 53.35 53.35 53.35 53.35 2.0K
12:07 53.35 53.35 53.35 53.35 0.6K
12:08 53.34 53.34 53.34 53.34 2.0K
12:09 53.37 53.39 53.37 53.39 2.3K
12:10 53.39 53.39 53.39 53.39 0.4K
12:11 53.33 53.33 53.33 53.33 1.8K
12:14 53.47 53.47 53.47 53.47 2.2K
12:16 53.49 53.49 53.49 53.49 0.3K
12:19 53.43 53.43 53.43 53.43 0.3K
12:20 53.41 53.41 53.41 53.41 0.6K
12:21 53.42 53.42 53.42 53.42 1.4K
12:25 53.51 53.51 53.51 53.51 1.2K
12:29 53.53 53.53 53.53 53.53 2.6K
12:30 53.57 53.57 53.57 53.57 0.1K
12:32 53.53 53.58 53.53 53.58 2.0K
12:33 53.55 53.55 53.55 53.55 2.6K
12:38 53.46 53.46 53.46 53.46 1.0K
12:46 53.51 53.51 53.46 53.46 0.8K
12:52 53.46 53.46 53.46 53.46 1.5K
12:54 53.43 53.43 53.43 53.43 0.3K
12:56 53.46 53.46 53.44 53.44 0.9K
12:57 53.46 53.46 53.43 53.43 1.5K
12:59 53.40 53.40 53.40 53.40 1.4K
13:03 53.28 53.28 53.28 53.28 0.3K
13:06 53.26 53.26 53.26 53.26 2.6K
13:08 53.20 53.23 53.20 53.20 3.5K
13:09 53.20 53.20 53.18 53.18 1.0K
13:10 53.08 53.08 53.08 53.08 5.2K
13:12 53.03 53.03 53.03 53.03 0.2K
13:13 53.08 53.08 53.08 53.08 0.2K
13:14 53.06 53.06 53.05 53.06 0.9K
13:15 53.06 53.06 52.93 52.93 1.8K
13:16 52.85 52.85 52.82 52.82 1.1K
13:17 52.78 52.78 52.78 52.78 0.2K
13:18 52.73 52.77 52.70 52.77 3.6K
13:21 52.68 52.68 52.67 52.67 6.7K
13:22 52.66 52.66 52.66 52.66 0.4K
13:23 52.57 52.58 52.57 52.58 1.2K
13:24 52.56 52.56 52.56 52.56 0.3K
13:25 52.56 52.56 52.56 52.56 0.2K
13:26 52.42 52.42 52.42 52.42 3.4K
13:29 52.44 52.44 52.44 52.44 0.3K
13:30 52.34 52.34 52.30 52.33 2.0K
13:31 52.42 52.42 52.42 52.42 0.6K
13:33 52.54 52.64 52.54 52.56 0.8K
13:36 52.81 52.81 52.62 52.62 0.8K
13:37 52.45 52.45 52.45 52.45 0.7K
13:40 52.49 52.49 52.49 52.49 0.5K
13:41 52.35 52.57 52.35 52.57 1.0K
13:44 52.43 52.43 52.43 52.43 1.1K
13:46 52.53 52.53 52.53 52.53 0.2K
13:47 52.43 52.47 52.43 52.47 1.7K
13:51 52.35 52.35 52.35 52.35 11.5K
13:52 52.37 52.37 52.22 52.22 1.6K
13:53 52.18 52.37 52.18 52.37 3.4K
13:54 52.19 52.19 52.19 52.19 0.6K
13:57 52.18 52.18 52.18 52.18 0.6K
13:59 52.19 52.19 52.19 52.19 0.2K
14:00 52.19 52.19 52.19 52.19 0.9K
14:02 52.09 52.09 52.09 52.09 1.4K
14:04 52.15 52.15 52.15 52.15 2.3K
14:05 52.16 52.16 52.11 52.11 0.4K
14:06 52.16 52.16 52.16 52.16 0.3K
14:07 52.15 52.28 52.15 52.28 2.5K
14:08 52.38 52.38 52.35 52.35 1.2K
14:09 52.24 52.24 52.10 52.10 11.3K
14:10 52.11 52.11 51.89 51.89 5.0K
14:11 51.93 51.93 51.75 51.75 7.3K
14:12 51.86 51.86 51.86 51.86 2.2K
14:13 51.86 51.97 51.86 51.97 0.8K
14:14 51.95 51.97 51.91 51.97 4.5K
14:15 52.01 52.01 52.00 52.00 2.2K
14:16 52.10 52.15 52.07 52.15 0.9K
14:17 52.11 52.11 51.97 51.97 2.4K
14:19 51.97 51.97 51.91 51.91 3.0K
14:21 51.77 51.77 51.77 51.77 0.5K
14:23 51.79 51.79 51.79 51.79 1.0K
14:24 51.87 51.87 51.87 51.87 0.2K
14:25 51.86 51.96 51.86 51.88 1.5K
14:26 51.94 51.94 51.94 51.94 0.2K
14:27 51.93 51.93 51.93 51.93 1.5K
14:29 51.81 51.89 51.81 51.89 0.6K
14:30 51.93 51.93 51.79 51.79 0.6K
14:31 51.88 51.88 51.88 51.88 1.7K
14:33 51.99 51.99 51.99 51.99 0.8K
14:34 52.03 52.05 51.97 52.05 1.6K
14:36 52.08 52.08 52.08 52.08 0.2K
14:37 52.02 52.05 52.02 52.02 1.9K
14:38 51.98 51.98 51.98 51.98 0.1K
14:39 51.94 51.99 51.94 51.99 1.3K
14:40 52.00 52.00 52.00 52.00 0.7K
14:41 52.01 52.05 52.01 52.04 1.7K
14:43 51.96 51.96 51.96 51.96 0.3K
14:44 51.98 51.98 51.98 51.98 1.8K
14:47 51.99 51.99 51.99 51.99 0.5K
14:49 52.00 52.00 51.95 51.95 2.5K
14:51 51.89 51.89 51.89 51.89 0.3K
14:52 51.83 51.84 51.83 51.84 1.0K
14:54 51.88 51.89 51.88 51.88 3.2K
14:55 51.88 51.88 51.88 51.88 0.1K
14:56 51.86 51.86 51.86 51.86 0.4K
14:57 51.80 51.94 51.80 51.94 1.5K
14:58 51.99 51.99 51.99 51.99 0.6K
14:59 51.92 51.92 51.92 51.92 1.1K
15:00 51.90 51.90 51.90 51.90 1.0K
15:01 51.90 51.93 51.90 51.93 0.7K
15:02 52.03 52.04 52.03 52.04 0.8K
15:03 51.99 52.04 51.99 52.04 0.5K
15:04 52.04 52.04 52.04 52.04 1.0K
15:05 52.09 52.14 52.09 52.14 1.5K
15:06 52.15 52.15 52.04 52.04 2.1K
15:07 52.01 52.02 52.00 52.00 1.0K
15:08 51.97 51.97 51.97 51.97 1.4K
15:11 51.91 51.91 51.91 51.91 2.4K
15:13 51.98 51.98 51.98 51.98 1.3K
15:16 51.99 51.99 51.97 51.97 1.3K
15:17 51.98 51.98 51.93 51.93 0.5K
15:18 51.93 51.93 51.89 51.89 1.1K
15:19 51.89 51.89 51.89 51.89 0.3K
15:20 51.89 51.94 51.89 51.94 1.1K
15:21 51.92 52.06 51.92 52.06 6.6K
15:22 52.06 52.06 52.00 52.00 2.9K
15:23 52.04 52.05 52.02 52.02 1.4K
15:24 51.92 51.92 51.92 51.92 3.1K
15:25 51.92 51.93 51.88 51.88 5.2K
15:26 51.87 51.94 51.87 51.94 2.1K
15:27 51.88 51.95 51.88 51.95 2.4K
15:28 51.93 51.98 51.93 51.98 1.4K
15:29 51.98 51.98 51.96 51.98 1.9K
15:30 52.02 52.03 52.02 52.03 1.2K
15:31 52.00 52.00 52.00 52.00 2.7K
15:32 52.04 52.04 52.04 52.04 18.0K
15:33 52.03 52.03 52.03 52.03 0.6K
15:34 52.03 52.14 52.03 52.14 3.2K
15:35 52.12 52.12 52.12 52.12 0.3K
15:36 52.09 52.09 52.09 52.09 2.0K
15:37 52.17 52.17 52.17 52.17 0.3K
15:38 52.17 52.17 52.12 52.12 5.7K
15:39 52.13 52.17 52.13 52.17 5.2K
15:40 52.12 52.12 52.12 52.12 0.3K
15:41 52.12 52.19 52.12 52.17 1.8K
15:42 52.21 52.21 52.17 52.17 1.7K
15:43 52.15 52.15 52.14 52.15 0.9K
15:44 52.07 52.10 52.05 52.05 3.9K
15:45 52.13 52.13 52.11 52.11 2.3K
15:46 52.05 52.05 51.99 52.00 1.0K
15:47 51.99 52.03 51.99 51.99 3.1K
15:48 52.03 52.03 52.03 52.03 1.3K
15:49 52.03 52.05 52.01 52.04 4.3K
15:50 52.07 52.11 52.07 52.10 4.0K
15:52 52.08 52.18 52.06 52.18 5.4K
15:53 52.14 52.14 52.11 52.11 2.6K
15:54 52.10 52.13 52.05 52.13 4.8K
15:55 52.06 52.14 52.06 52.06 7.4K
15:56 52.12 52.13 52.09 52.13 8.1K
15:57 52.15 52.15 52.13 52.13 3.6K
15:58 52.15 52.19 52.13 52.14 8.5K
15:59 52.14 52.15 52.09 52.14 190.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available