Century Communities

CCS
🏛️ usa →
63.62
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.69 53.69 53.69 53.69 7.0K
09:37 53.65 53.74 53.59 53.74 1.6K
09:39 53.60 53.60 53.40 53.40 1.3K
09:40 53.60 53.65 53.60 53.65 0.3K
09:41 53.68 53.68 53.68 53.68 0.2K
09:42 53.41 53.42 53.41 53.42 1.5K
09:45 53.22 53.45 53.22 53.45 1.3K
09:48 53.44 53.44 53.44 53.44 1.1K
09:51 53.10 53.10 53.10 53.10 0.1K
09:52 53.21 53.22 53.21 53.22 1.5K
09:56 53.22 53.22 53.22 53.22 0.9K
10:00 53.20 53.20 53.20 53.20 1.2K
10:04 53.06 53.06 53.06 53.06 1.8K
10:07 52.98 52.98 52.89 52.89 2.0K
10:10 52.99 52.99 52.87 52.87 1.2K
10:11 52.89 52.89 52.89 52.89 0.7K
10:13 52.97 52.97 52.97 52.97 1.5K
10:14 53.08 53.11 53.08 53.11 1.4K
10:15 53.15 53.16 53.05 53.05 0.6K
10:17 53.16 53.16 53.16 53.16 0.3K
10:18 53.07 53.07 52.92 52.92 1.6K
10:21 52.79 52.79 52.79 52.79 0.5K
10:23 52.66 52.69 52.66 52.69 1.0K
10:24 52.70 52.70 52.70 52.70 0.6K
10:25 52.77 52.77 52.77 52.77 1.5K
10:31 52.69 52.75 52.69 52.75 1.2K
10:33 52.58 52.58 52.58 52.58 1.0K
10:36 52.54 52.54 52.54 52.54 1.0K
10:42 52.56 52.56 52.56 52.56 0.4K
10:43 52.63 52.63 52.63 52.63 1.0K
10:49 52.69 52.69 52.69 52.69 0.7K
10:51 52.53 52.53 52.53 52.53 0.2K
10:55 52.51 52.51 52.51 52.51 0.6K
10:56 52.60 52.60 52.60 52.60 1.0K
11:00 52.61 52.69 52.61 52.69 1.8K
11:13 52.60 52.60 52.60 52.60 0.3K
11:15 52.60 52.60 52.60 52.60 0.2K
11:16 52.59 52.59 52.59 52.59 0.6K
11:20 52.53 52.53 52.53 52.53 0.7K
11:21 52.54 52.66 52.54 52.66 3.0K
11:22 52.68 52.68 52.68 52.68 0.6K
11:23 52.72 52.72 52.72 52.72 0.8K
11:30 52.62 52.62 52.62 52.62 0.6K
11:31 52.61 52.61 52.61 52.61 1.3K
11:33 52.49 52.49 52.49 52.49 0.9K
11:34 52.49 52.49 52.49 52.49 1.4K
11:40 52.30 52.32 52.30 52.32 1.7K
11:41 52.34 52.38 52.34 52.38 1.1K
11:42 52.40 52.40 52.40 52.40 3.0K
11:52 52.22 52.22 52.22 52.22 1.6K
11:54 52.12 52.12 52.12 52.12 1.8K
12:00 51.77 51.77 51.74 51.74 1.4K
12:01 51.83 51.83 51.81 51.81 1.8K
12:02 51.81 51.87 51.81 51.87 1.9K
12:04 51.95 51.95 51.95 51.95 0.6K
12:05 51.86 51.86 51.86 51.86 0.4K
12:06 51.99 51.99 51.99 51.99 1.5K
12:07 52.00 52.00 52.00 52.00 0.3K
12:08 52.02 52.02 52.02 52.02 0.9K
12:09 51.95 51.95 51.95 51.95 1.3K
12:10 51.94 52.05 51.94 52.05 1.8K
12:11 52.04 52.04 52.04 52.04 0.8K
12:14 52.04 52.04 52.04 52.04 0.6K
12:16 52.09 52.09 52.09 52.09 0.8K
12:17 52.05 52.05 52.05 52.05 0.9K
12:20 52.15 52.15 52.13 52.13 0.6K
12:21 52.14 52.14 52.11 52.11 1.2K
12:23 52.12 52.12 52.12 52.12 0.4K
12:24 52.07 52.07 52.07 52.07 0.4K
12:25 51.96 51.96 51.96 51.96 0.8K
12:26 52.00 52.00 52.00 52.00 0.4K
12:28 51.97 51.97 51.97 51.97 1.0K
12:30 52.03 52.03 52.03 52.03 1.3K
12:31 52.02 52.07 52.02 52.07 1.8K
12:32 52.17 52.17 52.17 52.17 3.0K
12:35 52.32 52.32 52.32 52.32 0.5K
12:37 52.35 52.43 52.35 52.43 4.2K
12:40 52.43 52.43 52.41 52.41 4.4K
12:45 52.68 52.68 52.53 52.61 3.0K
12:49 52.58 52.58 52.58 52.58 1.9K
12:52 52.68 52.69 52.68 52.69 15.5K
13:10 52.86 52.86 52.86 52.86 0.2K
13:11 52.89 52.89 52.89 52.89 1.6K
13:14 52.88 52.88 52.83 52.88 11.3K
13:18 52.83 52.85 52.82 52.82 3.4K
13:19 52.85 52.85 52.85 52.85 1.3K
13:20 52.85 52.85 52.85 52.85 0.6K
13:21 52.94 52.94 52.94 52.94 1.1K
13:22 52.94 52.94 52.94 52.94 2.6K
13:25 52.88 52.88 52.88 52.88 3.1K
13:28 52.91 52.91 52.91 52.91 0.8K
13:30 52.93 52.93 52.93 52.93 2.4K
13:31 53.00 53.00 53.00 53.00 0.9K
13:33 52.91 52.91 52.91 52.91 4.2K
13:34 52.90 52.94 52.90 52.94 2.1K
13:38 53.07 53.07 53.07 53.07 0.4K
13:39 53.08 53.08 53.08 53.08 1.0K
13:42 53.06 53.06 53.06 53.06 1.4K
13:45 53.04 53.07 53.04 53.07 2.6K
13:47 53.02 53.02 53.02 53.02 2.0K
13:48 53.02 53.02 52.98 52.98 15.7K
13:50 52.90 52.90 52.90 52.90 0.3K
13:52 52.99 52.99 52.95 52.95 1.1K
13:55 52.90 52.90 52.90 52.90 2.2K
13:57 52.91 52.91 52.91 52.91 1.6K
14:06 53.02 53.02 53.02 53.02 1.5K
14:07 52.91 52.91 52.91 52.91 1.6K
14:09 52.87 52.91 52.87 52.91 4.6K
14:12 52.92 52.92 52.92 52.92 0.1K
14:13 52.92 52.92 52.92 52.92 0.5K
14:17 52.87 52.87 52.87 52.87 4.4K
14:18 52.77 52.77 52.75 52.75 3.4K
14:21 52.73 52.73 52.73 52.73 1.9K
14:23 52.82 52.82 52.82 52.82 0.8K
14:28 52.81 52.81 52.81 52.81 0.4K
14:29 52.83 52.83 52.83 52.83 0.8K
14:31 52.85 52.85 52.84 52.84 1.4K
14:33 52.91 52.91 52.91 52.91 0.5K
14:37 52.98 52.98 52.98 52.98 1.4K
14:38 53.00 53.00 53.00 53.00 4.2K
14:43 53.05 53.05 53.05 53.05 0.5K
14:44 53.03 53.03 53.03 53.03 0.2K
14:45 53.03 53.03 53.03 53.03 0.7K
14:46 53.07 53.13 53.07 53.13 2.6K
14:48 53.07 53.07 53.07 53.07 4.3K
14:53 53.07 53.08 53.05 53.06 8.2K
14:54 53.08 53.08 53.07 53.07 0.5K
14:55 53.05 53.05 53.05 53.05 0.9K
14:56 53.14 53.14 53.09 53.09 3.4K
14:58 53.02 53.02 53.02 53.02 3.9K
14:59 52.96 52.96 52.96 52.96 0.9K
15:00 52.98 53.00 52.98 53.00 2.3K
15:01 52.99 52.99 52.99 52.99 0.4K
15:03 52.96 53.02 52.96 53.00 1.6K
15:04 53.00 53.00 53.00 53.00 0.8K
15:05 53.04 53.07 53.04 53.07 2.1K
15:06 52.99 52.99 52.99 52.99 1.1K
15:07 52.99 53.00 52.99 53.00 1.2K
15:08 53.00 53.00 53.00 53.00 1.9K
15:11 52.97 52.97 52.97 52.97 1.1K
15:12 52.99 52.99 52.99 52.99 0.7K
15:14 52.98 53.00 52.98 53.00 3.4K
15:15 52.99 52.99 52.99 52.99 0.3K
15:16 52.95 53.01 52.95 53.01 8.1K
15:19 53.00 53.00 52.94 52.94 4.4K
15:20 52.85 52.91 52.85 52.90 2.0K
15:23 52.92 52.92 52.92 52.92 1.6K
15:24 52.91 52.97 52.91 52.97 1.2K
15:25 52.93 52.93 52.89 52.89 2.6K
15:26 52.89 52.89 52.89 52.89 0.4K
15:27 52.85 52.85 52.85 52.85 2.4K
15:28 52.87 52.87 52.87 52.87 0.9K
15:29 52.87 52.87 52.81 52.81 1.9K
15:30 52.81 52.86 52.81 52.86 5.9K
15:31 52.93 52.97 52.93 52.97 2.0K
15:32 52.97 52.97 52.93 52.93 3.2K
15:33 52.85 52.85 52.85 52.85 5.2K
15:36 52.90 52.90 52.89 52.89 2.0K
15:38 52.81 52.81 52.81 52.81 0.2K
15:39 52.83 52.83 52.83 52.83 2.2K
15:40 52.80 52.84 52.80 52.84 6.2K
15:41 52.83 52.85 52.83 52.85 1.4K
15:42 52.84 52.84 52.84 52.84 0.4K
15:43 52.81 52.84 52.81 52.83 4.1K
15:44 52.79 52.79 52.74 52.74 5.1K
15:45 52.77 52.77 52.77 52.77 1.1K
15:46 52.79 52.83 52.79 52.80 1.7K
15:47 52.82 52.82 52.82 52.82 0.3K
15:48 52.80 52.80 52.72 52.72 7.1K
15:50 52.79 52.82 52.78 52.78 5.5K
15:51 52.85 52.85 52.84 52.84 2.1K
15:52 52.88 52.88 52.88 52.88 2.2K
15:54 52.88 52.88 52.88 52.88 4.9K
15:55 52.83 52.91 52.80 52.86 8.8K
15:56 52.88 52.95 52.85 52.85 6.6K
15:57 52.92 52.94 52.91 52.94 9.4K
15:58 52.96 52.96 52.91 52.91 4.0K
15:59 52.91 53.02 52.91 52.96 121.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available