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
09:34 52.28 52.28 52.28 52.28 7.1K
09:36 51.73 51.73 51.68 51.68 2.4K
09:37 51.68 51.68 51.65 51.65 2.4K
09:40 51.98 51.98 51.98 51.98 0.3K
09:42 51.41 51.41 51.38 51.38 0.2K
09:43 51.72 51.74 51.41 51.74 52.1K
09:45 52.02 52.02 52.02 52.02 0.5K
09:46 52.00 52.01 52.00 52.01 1.7K
09:47 52.01 52.13 52.01 52.13 0.9K
09:48 52.10 52.10 52.10 52.10 0.9K
09:49 52.28 52.65 52.28 52.44 14.4K
09:51 52.49 52.75 52.48 52.68 6.3K
09:52 52.86 52.86 52.86 52.86 1.2K
09:53 52.65 52.65 52.65 52.65 2.4K
09:54 52.59 52.59 52.59 52.59 3.4K
09:55 52.37 52.67 52.37 52.67 6.4K
09:57 52.38 52.38 52.38 52.38 2.8K
10:01 52.44 52.44 52.44 52.44 0.4K
10:04 52.35 52.35 52.35 52.35 2.9K
10:07 52.55 52.57 52.55 52.57 1.5K
10:08 52.48 52.53 52.48 52.53 4.7K
10:14 52.37 52.37 52.37 52.37 1.4K
10:17 52.20 52.20 52.20 52.20 0.3K
10:18 52.20 52.20 52.20 52.20 1.0K
10:19 52.10 52.10 52.10 52.10 0.8K
10:21 52.06 52.06 52.06 52.06 0.5K
10:22 52.10 52.10 52.10 52.10 1.2K
10:23 52.13 52.13 52.13 52.13 1.8K
10:28 52.07 52.12 52.07 52.12 1.3K
10:29 52.05 52.05 52.05 52.05 0.8K
10:36 52.00 52.02 52.00 52.02 7.1K
10:37 52.00 52.00 52.00 52.00 8.2K
10:38 51.99 51.99 51.99 51.99 4.3K
10:39 52.06 52.06 52.06 52.06 3.0K
10:40 52.02 52.02 52.02 52.02 2.6K
10:45 52.05 52.12 52.05 52.12 47.3K
10:46 52.16 52.16 52.13 52.13 1.4K
10:47 52.06 52.06 52.06 52.06 0.7K
10:49 52.01 52.01 52.01 52.01 0.2K
10:50 52.01 52.01 52.00 52.00 1.0K
10:51 52.01 52.01 52.01 52.01 0.3K
10:52 51.92 52.01 51.92 52.01 8.8K
10:54 52.04 52.04 52.04 52.04 1.0K
10:56 51.98 51.98 51.98 51.98 1.3K
10:58 51.97 51.97 51.94 51.94 2.9K
10:59 51.94 51.94 51.94 51.94 0.2K
11:00 52.04 52.04 51.99 51.99 2.4K
11:02 52.05 52.05 52.05 52.05 0.2K
11:03 52.10 52.10 52.10 52.10 1.8K
11:09 52.06 52.06 52.06 52.06 0.8K
11:12 52.12 52.12 52.12 52.12 1.3K
11:13 51.95 51.95 51.95 51.95 0.8K
11:17 51.98 51.98 51.98 51.98 0.1K
11:18 52.05 52.05 51.99 51.99 1.0K
11:21 52.11 52.11 52.11 52.11 1.0K
11:22 52.08 52.11 52.08 52.11 1.1K
11:23 52.02 52.02 52.02 52.02 0.2K
11:24 52.03 52.03 52.03 52.03 0.2K
11:25 52.04 52.04 52.04 52.04 0.8K
11:27 52.06 52.06 52.06 52.06 2.1K
11:32 52.09 52.09 52.09 52.09 3.4K
11:35 52.06 52.06 52.06 52.06 0.1K
11:36 52.07 52.07 52.07 52.07 2.2K
11:38 52.15 52.15 52.11 52.11 0.6K
11:41 52.13 52.13 52.13 52.13 0.7K
11:46 52.05 52.05 52.05 52.05 0.7K
11:51 52.10 52.10 52.06 52.10 51.1K
11:52 52.00 52.00 52.00 52.00 0.7K
11:57 52.01 52.01 52.01 52.01 1.2K
12:01 52.03 52.03 52.03 52.03 0.8K
12:02 52.07 52.07 52.07 52.07 6.3K
12:09 51.97 51.97 51.97 51.97 2.2K
12:16 51.94 51.94 51.94 51.94 0.1K
12:17 51.94 51.94 51.94 51.94 0.3K
12:21 51.94 51.94 51.94 51.94 0.1K
12:22 51.98 51.98 51.98 51.98 2.9K
12:29 52.05 52.05 52.04 52.04 0.8K
12:30 52.00 52.00 51.98 51.98 1.7K
12:31 52.02 52.10 51.98 52.10 2.0K
12:36 52.01 52.01 52.01 52.01 0.4K
12:37 52.06 52.06 52.06 52.06 0.6K
12:38 52.08 52.08 52.08 52.08 12.8K
12:40 52.03 52.03 52.03 52.03 1.6K
12:51 52.05 52.05 52.05 52.05 0.2K
12:54 52.05 52.05 52.05 52.05 0.2K
12:56 52.06 52.06 52.06 52.06 1.4K
13:00 52.18 52.18 52.18 52.18 2.8K
13:01 52.16 52.19 52.16 52.19 1.7K
13:07 52.17 52.17 52.17 52.17 1.2K
13:13 52.22 52.22 52.22 52.22 0.4K
13:14 52.21 52.27 52.21 52.27 0.7K
13:15 52.29 52.31 52.23 52.31 5.1K
13:16 52.29 52.29 52.29 52.29 0.4K
13:17 52.29 52.30 52.29 52.30 1.3K
13:23 52.25 52.25 52.25 52.25 0.6K
13:25 52.34 52.34 52.34 52.34 1.1K
13:30 52.35 52.35 52.35 52.35 0.3K
13:33 52.35 52.35 52.35 52.35 0.8K
13:34 52.32 52.32 52.32 52.32 0.4K
13:37 52.34 52.34 52.34 52.34 0.8K
13:40 52.33 52.33 52.33 52.33 0.5K
13:42 52.28 52.28 52.28 52.28 0.9K
13:45 52.35 52.35 52.35 52.35 1.1K
13:46 52.42 52.42 52.42 52.42 1.7K
13:53 52.42 52.42 52.42 52.42 0.8K
13:55 52.39 52.39 52.39 52.39 2.1K
13:56 52.36 52.36 52.25 52.25 16.9K
13:57 52.25 52.25 52.25 52.25 0.3K
13:58 52.25 52.25 52.22 52.22 3.6K
13:59 52.21 52.21 52.21 52.21 0.4K
14:01 52.15 52.25 52.15 52.25 36.2K
14:02 52.32 52.32 52.29 52.32 1.3K
14:03 52.29 52.29 52.29 52.29 0.5K
14:04 52.30 52.30 52.30 52.30 0.3K
14:05 52.32 52.32 52.32 52.32 0.3K
14:06 52.32 52.35 52.31 52.31 12.0K
14:07 52.40 52.40 52.31 52.34 4.3K
14:08 52.35 52.35 52.34 52.34 0.3K
14:10 52.30 52.32 52.30 52.32 4.8K
14:11 52.35 52.35 52.35 52.35 3.3K
14:12 52.30 52.30 52.30 52.30 0.7K
14:13 52.53 52.53 52.53 52.53 1.0K
14:19 52.51 52.51 52.51 52.51 2.7K
14:20 52.52 52.52 52.52 52.52 1.2K
14:21 52.52 52.53 52.52 52.53 3.8K
14:28 52.58 52.58 52.54 52.54 1.9K
14:35 52.66 52.66 52.66 52.66 0.9K
14:37 52.64 52.64 52.64 52.64 0.1K
14:38 52.68 52.68 52.68 52.68 0.4K
14:39 52.68 52.74 52.68 52.69 11.9K
14:40 52.76 52.78 52.76 52.78 2.1K
14:41 52.78 52.78 52.78 52.78 1.6K
14:44 52.78 52.80 52.78 52.80 3.0K
14:47 52.71 52.71 52.71 52.71 5.4K
14:48 52.74 52.74 52.74 52.74 0.3K
14:49 52.75 52.75 52.75 52.75 0.4K
14:50 52.78 52.78 52.78 52.78 0.3K
14:53 52.79 52.82 52.79 52.80 8.1K
14:55 52.76 52.79 52.76 52.79 3.7K
15:01 52.80 52.80 52.80 52.80 1.9K
15:02 52.81 52.81 52.81 52.81 1.2K
15:03 52.84 52.86 52.84 52.86 2.3K
15:06 52.84 52.84 52.84 52.84 0.1K
15:07 52.86 52.86 52.86 52.86 0.3K
15:09 52.89 52.89 52.89 52.89 0.6K
15:11 52.87 52.95 52.87 52.95 3.0K
15:13 52.91 52.91 52.91 52.91 0.3K
15:14 52.93 52.93 52.93 52.93 2.9K
15:17 52.89 52.89 52.89 52.89 0.7K
15:19 52.93 52.93 52.93 52.93 2.8K
15:20 52.92 52.92 52.92 52.92 0.1K
15:21 52.91 52.91 52.91 52.91 1.0K
15:22 52.91 52.91 52.90 52.90 5.0K
15:23 52.92 52.92 52.92 52.92 8.7K
15:25 52.92 52.92 52.92 52.92 1.2K
15:26 52.95 52.95 52.95 52.95 3.8K
15:28 52.98 52.98 52.98 52.98 2.3K
15:30 52.96 52.97 52.95 52.97 13.3K
15:32 53.01 53.01 53.01 53.01 2.8K
15:36 53.01 53.02 53.01 53.02 2.3K
15:40 53.05 53.10 53.05 53.10 7.4K
15:42 53.18 53.22 53.18 53.22 1.7K
15:43 53.14 53.14 53.14 53.14 4.2K
15:44 53.18 53.18 53.18 53.18 3.2K
15:46 53.17 53.17 53.17 53.17 7.5K
15:47 53.15 53.17 53.15 53.17 4.9K
15:48 53.14 53.14 53.02 53.02 25.4K
15:50 52.90 52.92 52.90 52.92 3.6K
15:51 52.83 52.83 52.83 52.83 0.7K
15:52 52.81 52.84 52.81 52.84 1.6K
15:53 52.86 52.88 52.86 52.88 2.0K
15:54 52.85 52.92 52.85 52.92 4.7K
15:55 52.89 52.95 52.89 52.93 4.0K
15:56 53.00 53.00 52.97 52.97 6.6K
15:57 52.96 52.99 52.95 52.95 3.5K
15:58 52.94 52.99 52.94 52.99 12.1K
15:59 52.99 53.04 52.99 53.02 92.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available