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 54.76 54.76 54.76 54.76 5.8K
09:41 53.96 53.96 53.96 53.96 0.2K
09:44 53.93 53.95 53.93 53.95 1.0K
09:46 53.91 53.91 53.91 53.91 2.4K
09:52 53.86 53.86 53.86 53.86 3.6K
09:55 53.86 53.90 53.86 53.90 1.0K
09:58 53.89 53.89 53.89 53.89 0.6K
10:01 53.89 53.89 53.89 53.89 0.4K
10:02 53.90 53.92 53.68 53.92 10.4K
10:05 53.80 53.83 53.80 53.83 0.9K
10:06 53.91 53.91 53.91 53.91 1.0K
10:08 53.87 53.87 53.87 53.87 1.6K
10:10 53.69 53.69 53.69 53.69 0.9K
10:14 53.57 53.57 53.57 53.57 1.6K
10:18 53.38 53.38 53.30 53.30 1.2K
10:20 53.37 53.46 53.37 53.46 1.9K
10:23 53.50 53.50 53.44 53.44 7.9K
10:26 53.50 53.60 53.50 53.50 2.6K
10:27 53.49 53.49 53.43 53.43 2.2K
10:28 53.35 53.35 53.35 53.35 0.4K
10:31 53.35 53.41 53.35 53.41 0.2K
10:33 53.42 53.42 53.34 53.40 2.8K
10:34 53.40 53.40 53.40 53.40 0.6K
10:35 53.29 53.29 53.27 53.27 2.5K
10:38 53.01 53.12 53.01 53.12 2.1K
10:40 53.05 53.05 53.05 53.05 0.2K
10:42 53.19 53.19 53.19 53.19 3.0K
10:43 53.20 53.20 53.11 53.11 0.6K
10:44 53.16 53.16 53.16 53.16 0.5K
10:46 53.16 53.16 53.16 53.16 0.2K
10:47 53.19 53.19 53.15 53.15 2.5K
10:48 53.16 53.16 53.16 53.16 0.4K
10:49 53.05 53.05 53.05 53.05 1.0K
10:50 53.04 53.04 52.92 52.92 1.2K
10:52 52.84 52.84 52.84 52.84 0.3K
10:54 52.92 52.92 52.91 52.92 5.1K
10:59 52.89 52.89 52.89 52.89 0.5K
11:00 52.89 52.89 52.89 52.89 0.9K
11:02 52.91 52.91 52.91 52.91 1.1K
11:03 52.95 52.95 52.92 52.93 1.2K
11:04 52.98 52.98 52.97 52.97 0.7K
11:05 52.96 53.06 52.96 53.06 3.0K
11:07 53.06 53.06 53.03 53.04 1.5K
11:08 52.98 52.98 52.98 52.98 0.9K
11:09 52.92 52.97 52.92 52.97 1.9K
11:10 53.01 53.01 53.01 53.01 1.5K
11:11 52.91 52.91 52.91 52.91 0.3K
11:12 52.91 52.91 52.91 52.91 0.2K
11:13 52.91 52.91 52.91 52.91 1.0K
11:14 52.84 52.91 52.84 52.91 3.2K
11:15 52.94 53.00 52.94 53.00 1.8K
11:17 53.03 53.03 53.03 53.03 0.1K
11:18 52.96 52.96 52.96 52.96 0.6K
11:19 52.94 52.94 52.94 52.94 0.9K
11:23 52.92 52.92 52.92 52.92 0.4K
11:24 52.91 52.91 52.83 52.83 1.4K
11:25 52.90 52.92 52.89 52.92 5.8K
11:26 53.01 53.01 53.01 53.01 3.9K
11:28 53.11 53.11 53.07 53.07 2.2K
11:29 53.04 53.04 53.04 53.04 0.7K
11:32 53.07 53.09 53.05 53.09 8.2K
11:35 53.14 53.14 53.14 53.14 0.5K
11:36 53.17 53.17 53.17 53.17 0.8K
11:39 53.15 53.15 53.15 53.15 0.2K
11:40 53.22 53.22 53.22 53.22 2.1K
11:43 53.13 53.13 53.07 53.07 3.7K
11:44 53.05 53.05 53.05 53.05 0.5K
11:47 53.06 53.06 53.06 53.06 0.4K
11:48 53.06 53.06 53.06 53.06 0.4K
11:49 53.11 53.11 53.11 53.11 0.5K
11:50 53.17 53.17 53.17 53.17 0.8K
11:53 53.10 53.10 53.04 53.04 3.0K
11:59 53.01 53.01 53.01 53.01 1.1K
12:01 53.06 53.11 53.06 53.11 1.9K
12:04 53.16 53.16 53.16 53.16 1.6K
12:10 53.15 53.15 53.15 53.15 1.8K
12:11 53.13 53.15 53.13 53.15 1.3K
12:12 53.18 53.18 53.18 53.18 0.6K
12:13 53.13 53.13 53.13 53.13 3.4K
12:17 53.14 53.15 53.14 53.15 2.7K
12:20 53.11 53.11 53.07 53.07 3.0K
12:21 53.05 53.05 53.04 53.04 2.6K
12:22 53.01 53.01 53.01 53.01 5.1K
12:25 52.98 53.03 52.98 53.03 3.6K
12:26 53.10 53.15 53.09 53.09 2.0K
12:29 53.11 53.11 53.11 53.11 1.3K
12:31 53.04 53.04 53.04 53.04 0.9K
12:32 52.99 52.99 52.99 52.99 0.6K
12:34 53.06 53.06 53.06 53.06 0.7K
12:35 53.11 53.11 53.11 53.11 2.0K
12:36 53.17 53.18 53.17 53.18 1.5K
12:38 53.13 53.13 53.13 53.13 0.3K
12:39 53.13 53.13 53.13 53.13 0.4K
12:43 53.25 53.25 53.23 53.23 0.8K
12:46 53.24 53.24 53.24 53.24 0.4K
12:47 53.28 53.28 53.28 53.28 4.4K
12:48 53.27 53.28 53.27 53.28 0.4K
12:50 53.32 53.32 53.32 53.32 0.9K
12:53 53.26 53.26 53.26 53.26 0.8K
12:58 53.28 53.28 53.28 53.28 0.2K
12:59 53.32 53.32 53.32 53.32 0.5K
13:00 53.28 53.31 53.28 53.31 4.4K
13:01 53.31 53.31 53.31 53.31 0.2K
13:02 53.35 53.36 53.35 53.36 2.0K
13:03 53.38 53.38 53.38 53.38 0.5K
13:05 53.42 53.46 53.42 53.46 1.1K
13:08 53.39 53.39 53.39 53.39 1.2K
13:09 53.43 53.43 53.43 53.43 0.4K
13:11 53.47 53.47 53.47 53.47 1.1K
13:13 53.41 53.41 53.41 53.41 3.3K
13:14 53.43 53.43 53.43 53.43 1.1K
13:17 53.43 53.43 53.43 53.43 0.5K
13:18 53.47 53.52 53.47 53.52 1.9K
13:23 53.44 53.44 53.44 53.44 7.0K
13:26 53.39 53.39 53.39 53.39 0.2K
13:27 53.42 53.42 53.42 53.42 2.1K
13:29 53.39 53.39 53.33 53.33 6.0K
13:30 53.36 53.36 53.36 53.36 0.6K
13:32 53.34 53.34 53.34 53.34 3.3K
13:35 53.38 53.38 53.38 53.38 2.4K
13:37 53.41 53.41 53.41 53.41 2.2K
13:42 53.58 53.58 53.49 53.49 12.4K
13:43 53.49 53.49 53.49 53.49 0.1K
13:44 53.49 53.49 53.49 53.49 3.2K
13:46 53.47 53.47 53.44 53.44 1.7K
13:47 53.46 53.46 53.46 53.46 1.9K
13:48 53.42 53.42 53.42 53.42 0.7K
13:49 53.42 53.42 53.42 53.42 1.0K
13:50 53.37 53.40 53.37 53.40 1.8K
13:51 53.40 53.40 53.40 53.40 0.9K
13:53 53.40 53.40 53.40 53.40 0.9K
13:55 53.36 53.36 53.36 53.36 0.2K
13:56 53.39 53.39 53.39 53.39 1.2K
13:57 53.38 53.38 53.38 53.38 1.2K
13:58 53.39 53.39 53.39 53.39 0.9K
13:59 53.38 53.38 53.38 53.38 0.6K
14:00 53.43 53.43 53.43 53.43 1.7K
14:01 53.41 53.41 53.41 53.41 1.0K
14:03 53.52 53.55 53.51 53.51 4.6K
14:04 53.52 53.52 53.51 53.51 0.8K
14:05 53.51 53.51 53.51 53.51 0.1K
14:06 53.55 53.55 53.51 53.51 0.9K
14:08 53.50 53.50 53.50 53.50 0.3K
14:09 53.46 53.46 53.40 53.40 6.2K
14:10 53.34 53.39 53.34 53.39 0.2K
14:11 53.39 53.39 53.39 53.39 0.5K
14:12 53.39 53.39 53.39 53.39 0.5K
14:13 53.44 53.44 53.44 53.44 1.0K
14:14 53.43 53.43 53.43 53.43 0.3K
14:15 53.44 53.44 53.39 53.39 1.7K
14:18 53.36 53.36 53.36 53.36 0.9K
14:20 53.40 53.40 53.40 53.40 0.3K
14:21 53.36 53.36 53.36 53.36 0.3K
14:22 53.36 53.36 53.36 53.36 0.3K
14:24 53.36 53.36 53.36 53.36 1.2K
14:25 53.34 53.34 53.34 53.34 0.2K
14:26 53.41 53.41 53.41 53.41 1.9K
14:27 53.39 53.39 53.39 53.39 0.2K
14:29 53.43 53.43 53.39 53.39 2.7K
14:31 53.45 53.45 53.45 53.45 0.7K
14:32 53.49 53.49 53.49 53.49 1.6K
14:34 53.43 53.43 53.43 53.43 4.5K
14:39 53.39 53.39 53.39 53.39 0.2K
14:40 53.39 53.39 53.39 53.39 0.1K
14:41 53.36 53.36 53.35 53.35 3.7K
14:42 53.35 53.35 53.35 53.35 0.3K
14:43 53.34 53.34 53.34 53.34 0.4K
14:44 53.34 53.34 53.34 53.34 2.2K
14:45 53.34 53.37 53.34 53.37 2.1K
14:47 53.34 53.34 53.34 53.34 0.3K
14:48 53.36 53.39 53.35 53.39 1.8K
14:50 53.37 53.37 53.34 53.34 2.0K
14:51 53.33 53.38 53.31 53.31 10.5K
14:52 53.17 53.17 53.15 53.16 7.0K
14:53 53.24 53.24 53.13 53.13 2.2K
14:55 53.13 53.13 53.12 53.12 1.0K
14:58 53.13 53.21 53.13 53.20 1.0K
14:59 53.19 53.19 53.19 53.19 2.8K
15:04 53.20 53.23 53.20 53.23 3.1K
15:07 53.13 53.13 53.13 53.13 0.3K
15:08 53.13 53.13 53.13 53.13 2.4K
15:09 53.15 53.18 53.15 53.18 1.5K
15:10 53.21 53.25 53.21 53.25 3.4K
15:12 53.30 53.30 53.30 53.30 0.7K
15:13 53.30 53.30 53.30 53.30 0.3K
15:14 53.24 53.24 53.18 53.18 3.9K
15:15 53.19 53.19 53.19 53.19 2.0K
15:16 53.13 53.13 53.13 53.13 1.1K
15:18 53.10 53.13 53.10 53.13 0.8K
15:19 53.10 53.10 53.10 53.10 0.6K
15:20 53.10 53.10 53.10 53.10 0.8K
15:21 53.10 53.10 53.10 53.10 1.6K
15:22 53.11 53.11 53.09 53.09 5.5K
15:24 53.10 53.14 53.08 53.12 6.8K
15:25 53.06 53.06 53.05 53.05 0.3K
15:26 53.04 53.08 53.04 53.08 2.1K
15:28 53.00 53.01 53.00 53.01 1.6K
15:29 53.02 53.04 53.02 53.04 2.9K
15:30 53.05 53.05 53.00 53.00 1.8K
15:32 53.05 53.05 53.05 53.05 1.2K
15:35 53.05 53.05 53.05 53.05 1.0K
15:36 53.01 53.04 53.01 53.04 3.7K
15:37 53.03 53.03 53.03 53.03 0.6K
15:38 53.02 53.02 53.02 53.02 0.1K
15:39 53.08 53.08 53.08 53.08 4.5K
15:40 53.09 53.09 53.05 53.08 3.5K
15:41 53.08 53.13 53.08 53.13 2.3K
15:42 53.12 53.14 53.12 53.14 1.1K
15:43 53.12 53.12 53.11 53.11 2.8K
15:44 53.14 53.14 53.14 53.14 1.7K
15:45 53.11 53.12 53.11 53.12 2.1K
15:46 53.12 53.19 53.12 53.17 13.0K
15:47 53.17 53.17 53.17 53.17 4.0K
15:48 53.19 53.20 53.14 53.14 6.4K
15:49 53.14 53.14 53.10 53.10 2.7K
15:50 53.01 53.01 53.01 53.01 1.1K
15:51 53.03 53.08 53.03 53.08 3.7K
15:52 53.08 53.08 53.08 53.08 1.8K
15:53 53.07 53.08 53.07 53.08 4.4K
15:54 53.02 53.09 53.02 53.09 2.4K
15:55 53.10 53.10 53.07 53.10 7.4K
15:56 53.16 53.16 53.14 53.14 7.9K
15:57 53.12 53.16 53.12 53.12 9.7K
15:58 53.11 53.12 53.01 53.01 8.2K
15:59 52.98 53.00 52.92 52.99 107.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available