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 51.81 51.96 51.81 51.96 8.3K
09:32 51.74 51.74 51.73 51.73 1.9K
09:34 51.66 51.66 51.66 51.66 0.2K
09:36 51.65 51.65 51.65 51.65 0.4K
09:39 51.68 51.68 51.68 51.68 0.8K
09:49 51.75 51.75 51.75 51.75 0.4K
09:50 51.78 51.78 51.78 51.78 0.5K
09:51 51.76 51.76 51.76 51.76 0.9K
09:54 52.04 52.04 52.04 52.04 0.2K
09:56 51.76 51.76 51.76 51.76 0.3K
10:01 51.75 51.75 51.75 51.75 0.2K
10:03 51.82 51.82 51.82 51.82 1.1K
10:06 51.83 51.83 51.83 51.83 0.2K
10:08 51.87 52.09 51.87 52.09 0.4K
10:09 52.02 52.02 52.02 52.02 15.2K
10:13 51.78 51.78 51.78 51.78 1.1K
10:16 51.70 51.70 51.70 51.70 1.1K
10:17 51.87 51.87 51.87 51.87 2.9K
10:28 51.62 51.70 51.62 51.70 5.4K
10:29 51.58 51.58 51.58 51.58 0.6K
10:30 51.56 51.58 51.56 51.58 7.4K
10:31 51.50 51.50 51.48 51.50 1.2K
10:33 51.43 51.45 51.40 51.45 4.2K
10:34 51.43 51.43 51.43 51.43 0.4K
10:36 51.40 51.40 51.29 51.29 1.9K
10:38 51.23 51.23 51.23 51.23 2.8K
10:40 51.23 51.23 51.23 51.23 0.3K
10:42 51.27 51.34 51.27 51.34 2.9K
10:46 51.24 51.24 51.23 51.23 6.8K
10:48 51.23 51.23 51.23 51.23 0.7K
10:50 51.25 51.25 51.25 51.25 0.6K
10:51 51.37 51.37 51.28 51.32 3.0K
10:57 51.23 51.23 51.23 51.23 0.4K
10:59 51.29 51.29 51.21 51.21 0.7K
11:02 51.14 51.14 51.14 51.14 0.6K
11:07 51.31 51.32 51.31 51.32 0.7K
11:09 51.36 51.36 51.36 51.36 0.3K
11:12 51.27 51.27 51.27 51.27 0.2K
11:13 51.26 51.26 51.26 51.26 1.4K
11:14 51.16 51.16 51.16 51.16 0.8K
11:15 51.10 51.10 51.10 51.10 0.4K
11:16 51.07 51.07 51.07 51.07 0.3K
11:18 51.10 51.10 51.10 51.10 0.4K
11:19 51.17 51.17 51.17 51.17 1.6K
11:22 51.17 51.17 51.17 51.17 0.7K
11:23 51.17 51.17 51.17 51.17 0.3K
11:24 51.17 51.17 51.17 51.17 0.1K
11:25 51.20 51.20 51.20 51.20 0.8K
11:26 51.24 51.24 51.24 51.24 1.0K
11:29 51.30 51.30 51.24 51.24 4.9K
11:38 51.32 51.37 51.26 51.37 9.5K
11:42 51.43 51.43 51.43 51.43 1.1K
11:46 51.47 51.50 51.47 51.50 1.0K
11:48 51.44 51.44 51.44 51.44 1.5K
11:51 51.44 51.44 51.44 51.44 0.4K
11:54 51.53 51.53 51.53 51.53 1.0K
11:57 51.37 51.37 51.37 51.37 0.8K
11:58 51.36 51.36 51.36 51.36 0.3K
12:03 51.46 51.46 51.46 51.46 0.7K
12:07 51.48 51.48 51.48 51.48 1.4K
12:16 51.56 51.56 51.56 51.56 1.7K
12:17 51.55 51.55 51.55 51.55 0.3K
12:18 51.65 51.65 51.65 51.65 2.6K
12:22 51.49 51.49 51.49 51.49 1.4K
12:23 51.56 51.56 51.56 51.56 0.8K
12:27 51.61 51.61 51.61 51.61 2.7K
12:28 51.63 51.63 51.63 51.63 0.5K
12:35 51.57 51.57 51.57 51.57 2.0K
12:36 51.57 51.57 51.50 51.50 0.6K
12:37 51.57 51.60 51.57 51.60 2.1K
12:41 51.57 51.57 51.57 51.57 0.5K
12:42 51.50 51.50 51.50 51.50 1.8K
12:45 51.50 51.50 51.50 51.50 2.3K
12:46 51.55 51.55 51.55 51.55 0.6K
12:49 51.52 51.54 51.52 51.54 5.7K
12:51 51.54 51.54 51.53 51.53 1.1K
12:52 51.50 51.50 51.49 51.49 0.5K
12:53 51.53 51.53 51.53 51.53 0.2K
12:54 51.53 51.53 51.53 51.53 0.1K
12:55 51.53 51.54 51.49 51.54 2.5K
12:57 51.52 51.52 51.52 51.52 0.1K
12:58 51.52 51.52 51.48 51.48 5.1K
12:59 51.52 51.61 51.52 51.61 4.7K
13:01 51.52 51.52 51.52 51.52 1.5K
13:02 51.51 51.51 51.49 51.49 1.0K
13:03 51.54 51.54 51.54 51.54 1.0K
13:05 51.49 51.49 51.49 51.49 0.7K
13:08 51.52 51.52 51.52 51.52 0.7K
13:10 51.49 51.53 51.49 51.53 7.2K
13:11 51.60 51.60 51.56 51.56 1.4K
13:13 51.58 51.58 51.58 51.58 0.3K
13:14 51.54 51.54 51.54 51.54 3.1K
13:15 51.54 51.56 51.54 51.55 10.5K
13:16 51.61 51.61 51.61 51.61 1.7K
13:17 51.60 51.60 51.57 51.57 3.4K
13:20 51.56 51.56 51.56 51.56 0.8K
13:21 51.62 51.63 51.62 51.63 2.9K
13:22 51.66 51.66 51.66 51.66 0.1K
13:23 51.66 51.66 51.66 51.66 0.3K
13:24 51.66 51.66 51.65 51.65 0.5K
13:25 51.65 51.65 51.60 51.63 1.9K
13:29 51.61 51.61 51.61 51.61 2.3K
13:30 51.59 51.60 51.59 51.60 2.2K
13:31 51.65 51.65 51.65 51.65 8.8K
13:32 51.67 51.69 51.63 51.64 3.8K
13:33 51.69 51.76 51.69 51.71 3.6K
13:34 51.75 51.75 51.70 51.70 6.5K
13:35 51.70 51.70 51.70 51.70 1.2K
13:36 51.70 51.73 51.70 51.72 8.8K
13:37 51.72 51.72 51.72 51.72 0.2K
13:38 51.72 51.72 51.69 51.72 5.2K
13:39 51.69 51.69 51.69 51.69 0.2K
13:40 51.69 51.72 51.69 51.72 1.2K
13:41 51.80 51.80 51.78 51.78 3.7K
13:42 51.76 51.76 51.76 51.76 0.9K
13:43 51.75 51.75 51.75 51.75 2.9K
13:46 51.76 51.77 51.69 51.71 12.0K
13:47 51.73 51.74 51.73 51.74 2.1K
13:48 51.74 51.77 51.73 51.73 1.5K
13:49 51.77 51.78 51.77 51.78 6.8K
13:53 51.90 51.90 51.90 51.90 0.2K
13:54 51.90 51.90 51.90 51.90 5.1K
13:55 51.90 51.90 51.90 51.90 0.4K
13:57 51.90 51.90 51.84 51.84 1.2K
14:01 51.94 51.94 51.94 51.94 0.4K
14:02 51.91 51.91 51.89 51.89 1.4K
14:03 51.89 51.89 51.89 51.89 2.6K
14:04 51.92 52.00 51.92 52.00 2.1K
14:07 52.05 52.05 52.05 52.05 1.1K
14:09 52.08 52.08 52.08 52.08 0.6K
14:12 52.00 52.00 52.00 52.00 1.8K
14:13 52.02 52.04 52.02 52.04 0.9K
14:15 52.04 52.04 52.04 52.04 0.5K
14:17 52.04 52.04 52.04 52.04 0.3K
14:19 52.04 52.04 52.04 52.04 0.4K
14:22 51.99 51.99 51.99 51.99 0.7K
14:24 52.00 52.00 51.99 51.99 0.6K
14:25 52.00 52.02 51.99 52.02 2.0K
14:26 51.99 51.99 51.99 51.99 5.1K
14:28 51.97 51.97 51.97 51.97 2.9K
14:29 51.97 51.99 51.97 51.99 2.6K
14:30 51.96 51.96 51.94 51.94 5.3K
14:31 51.96 51.96 51.96 51.96 0.6K
14:33 51.94 51.94 51.94 51.94 6.1K
14:34 51.89 51.89 51.89 51.89 7.6K
14:35 51.88 51.92 51.88 51.92 10.3K
14:36 51.91 51.91 51.91 51.91 1.5K
14:37 51.92 51.92 51.92 51.92 0.3K
14:38 51.84 51.84 51.71 51.71 6.1K
14:40 51.71 51.71 51.71 51.71 1.6K
14:41 51.67 51.67 51.66 51.66 0.8K
14:42 51.67 51.67 51.67 51.67 1.4K
14:43 51.67 51.67 51.67 51.67 1.0K
14:44 51.66 51.73 51.66 51.73 5.4K
14:46 51.75 51.78 51.75 51.77 1.1K
14:47 51.70 51.74 51.70 51.74 12.0K
14:48 51.78 51.78 51.78 51.78 5.7K
14:49 51.82 51.82 51.79 51.80 5.7K
14:50 51.78 51.78 51.74 51.76 2.4K
14:51 51.76 51.82 51.76 51.82 2.5K
14:52 51.87 51.87 51.87 51.87 1.9K
14:56 51.93 51.93 51.93 51.93 0.2K
14:57 51.98 51.98 51.98 51.98 1.7K
15:00 52.00 52.00 52.00 52.00 1.8K
15:08 52.02 52.02 52.02 52.02 0.1K
15:09 52.02 52.02 52.01 52.01 0.3K
15:10 52.05 52.06 52.05 52.06 6.1K
15:14 52.12 52.13 52.12 52.13 2.3K
15:16 52.12 52.12 52.08 52.08 3.8K
15:18 52.11 52.14 52.11 52.14 3.5K
15:19 52.10 52.11 52.10 52.11 2.7K
15:20 52.15 52.15 52.15 52.15 1.9K
15:21 52.08 52.08 52.08 52.08 0.3K
15:22 52.10 52.10 52.07 52.07 0.7K
15:23 52.10 52.17 52.10 52.17 2.5K
15:24 52.13 52.17 52.13 52.17 2.3K
15:27 52.21 52.21 52.21 52.21 0.1K
15:28 52.18 52.20 52.17 52.17 1.4K
15:29 52.19 52.19 52.19 52.19 1.6K
15:30 52.20 52.20 52.20 52.20 0.6K
15:31 52.21 52.21 52.21 52.21 0.6K
15:32 52.22 52.22 52.22 52.22 0.2K
15:33 52.24 52.24 52.24 52.24 2.3K
15:34 52.28 52.28 52.28 52.28 0.5K
15:35 52.28 52.28 52.28 52.28 1.6K
15:36 52.19 52.19 52.19 52.19 1.7K
15:37 52.21 52.21 52.21 52.21 1.5K
15:39 52.24 52.24 52.24 52.24 5.0K
15:41 52.22 52.22 52.22 52.22 1.0K
15:42 52.23 52.23 52.23 52.23 0.7K
15:43 52.21 52.21 52.14 52.14 1.3K
15:44 52.12 52.12 52.12 52.12 1.3K
15:45 52.15 52.15 52.15 52.15 0.6K
15:46 52.15 52.15 52.15 52.15 0.9K
15:47 52.16 52.16 52.14 52.14 0.8K
15:48 52.14 52.14 52.14 52.14 2.4K
15:49 52.11 52.11 52.11 52.11 0.6K
15:50 52.11 52.11 52.10 52.10 1.0K
15:51 52.10 52.10 52.08 52.08 2.1K
15:52 52.10 52.11 52.10 52.11 1.1K
15:53 52.10 52.14 52.10 52.14 2.4K
15:54 52.16 52.16 52.13 52.13 1.5K
15:55 52.09 52.09 52.02 52.02 6.3K
15:56 52.02 52.03 51.96 52.00 5.3K
15:57 52.00 52.02 52.00 52.02 8.3K
15:58 52.05 52.05 52.04 52.04 3.2K
15:59 52.01 52.03 51.93 52.03 96.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available