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 52.65 52.78 52.65 52.78 5.0K
09:40 52.50 52.50 52.50 52.50 0.2K
09:44 52.38 52.38 52.38 52.38 0.7K
09:49 52.33 52.33 52.33 52.33 0.5K
09:51 52.40 52.40 52.40 52.40 0.5K
09:53 52.55 52.55 52.55 52.55 0.5K
09:55 52.53 52.53 52.53 52.53 1.4K
09:59 52.51 52.51 52.51 52.51 0.3K
10:02 52.70 52.72 52.70 52.72 0.5K
10:04 52.49 52.49 52.49 52.49 0.5K
10:05 52.45 52.45 52.45 52.45 0.3K
10:06 52.46 52.59 52.46 52.59 1.3K
10:07 52.65 52.65 52.59 52.59 0.9K
10:16 52.61 52.65 52.61 52.65 0.3K
10:18 52.65 52.65 52.62 52.65 0.4K
10:20 52.66 52.66 52.56 52.56 2.5K
10:21 52.50 52.50 52.50 52.50 0.3K
10:22 52.51 52.51 52.51 52.51 0.1K
10:23 52.61 52.67 52.61 52.67 1.3K
10:27 52.63 52.63 52.63 52.63 2.9K
10:36 52.37 52.37 52.37 52.37 0.2K
10:37 52.45 52.45 52.45 52.45 0.2K
10:38 52.50 52.56 52.50 52.52 1.9K
10:42 52.46 52.46 52.46 52.46 0.5K
10:43 52.47 52.47 52.38 52.38 0.7K
10:44 52.38 52.38 52.38 52.38 1.2K
10:47 52.30 52.30 52.30 52.30 0.7K
10:50 52.29 52.29 52.24 52.24 3.3K
10:51 52.28 52.32 52.28 52.32 1.9K
10:53 52.25 52.25 52.25 52.25 0.3K
10:54 52.27 52.27 52.27 52.27 0.2K
10:55 52.33 52.39 52.33 52.39 3.5K
10:57 52.40 52.40 52.40 52.40 0.4K
10:58 52.41 52.41 52.41 52.41 0.3K
11:00 52.42 52.42 52.42 52.42 0.3K
11:02 52.37 52.37 52.37 52.37 0.6K
11:04 52.40 52.40 52.40 52.40 0.8K
11:08 52.40 52.40 52.29 52.29 2.0K
11:09 52.28 52.29 52.28 52.29 0.6K
11:10 52.29 52.29 52.29 52.29 1.1K
11:16 52.34 52.37 52.32 52.37 1.8K
11:17 52.37 52.37 52.37 52.37 0.2K
11:18 52.37 52.37 52.37 52.37 0.1K
11:19 52.38 52.38 52.38 52.38 0.1K
11:20 52.38 52.44 52.37 52.44 0.6K
11:21 52.40 52.40 52.40 52.40 0.2K
11:22 52.31 52.31 52.31 52.31 2.3K
11:24 52.35 52.35 52.30 52.30 1.1K
11:25 52.36 52.37 52.36 52.37 1.2K
11:26 52.33 52.33 52.33 52.33 0.3K
11:27 52.35 52.35 52.35 52.35 0.8K
11:28 52.35 52.35 52.35 52.35 0.3K
11:29 52.40 52.40 52.40 52.40 0.3K
11:30 52.35 52.35 52.35 52.35 0.2K
11:31 52.35 52.35 52.35 52.35 0.2K
11:32 52.35 52.35 52.35 52.35 0.6K
11:34 52.20 52.20 52.20 52.20 1.1K
11:35 52.12 52.12 52.12 52.12 1.3K
11:41 52.10 52.10 52.10 52.10 0.2K
11:42 52.10 52.10 52.10 52.10 0.3K
11:44 52.05 52.05 52.04 52.04 2.2K
11:46 52.04 52.04 52.04 52.04 0.2K
11:48 52.11 52.14 52.09 52.14 2.6K
11:50 52.11 52.11 52.11 52.11 0.4K
11:51 52.11 52.11 52.08 52.08 0.3K
11:52 52.13 52.13 52.13 52.13 1.3K
11:53 52.13 52.13 52.08 52.08 0.9K
11:56 52.13 52.13 52.10 52.13 0.6K
11:57 52.18 52.18 52.18 52.18 0.5K
11:58 52.13 52.13 52.01 52.01 6.9K
11:59 52.05 52.05 52.05 52.05 7.1K
12:00 52.06 52.06 52.02 52.02 1.2K
12:01 52.02 52.06 52.02 52.06 1.3K
12:02 52.05 52.05 52.05 52.05 0.4K
12:03 52.06 52.10 52.06 52.06 1.9K
12:04 52.10 52.10 52.06 52.06 0.5K
12:05 52.06 52.06 52.06 52.06 0.9K
12:06 52.09 52.12 52.09 52.12 1.8K
12:07 52.12 52.12 52.05 52.05 2.6K
12:08 52.05 52.07 52.05 52.07 1.5K
12:13 52.06 52.10 52.06 52.10 0.6K
12:14 52.09 52.09 52.09 52.09 0.4K
12:16 52.09 52.09 52.07 52.07 2.4K
12:17 52.07 52.07 52.07 52.07 0.8K
12:18 52.05 52.05 52.05 52.05 0.7K
12:21 52.10 52.10 52.10 52.10 0.3K
12:22 52.11 52.11 52.06 52.06 1.9K
12:24 52.07 52.07 52.07 52.07 0.2K
12:25 52.07 52.07 52.03 52.07 0.7K
12:26 52.11 52.11 52.11 52.11 0.4K
12:27 52.06 52.06 52.06 52.06 0.3K
12:28 52.01 52.01 51.90 51.90 3.3K
12:30 51.84 51.84 51.83 51.83 0.3K
12:31 51.76 51.76 51.74 51.74 3.3K
12:37 51.72 51.72 51.72 51.72 0.8K
12:38 51.75 51.80 51.75 51.80 2.6K
12:39 51.80 51.82 51.80 51.82 1.9K
12:43 51.91 51.91 51.91 51.91 0.6K
12:45 51.86 51.86 51.86 51.86 0.4K
12:46 51.81 51.81 51.81 51.81 0.2K
12:47 51.80 51.86 51.80 51.86 2.1K
12:49 51.80 51.80 51.80 51.80 5.1K
12:52 51.80 51.88 51.80 51.88 0.6K
12:53 51.93 51.93 51.87 51.87 2.2K
12:57 51.70 51.79 51.70 51.79 0.7K
12:58 51.79 51.79 51.79 51.79 0.1K
12:59 51.80 51.80 51.80 51.80 0.9K
13:01 51.82 51.84 51.82 51.84 2.7K
13:03 51.82 51.82 51.82 51.82 0.2K
13:04 51.83 51.83 51.83 51.83 0.5K
13:06 51.87 51.87 51.85 51.86 1.0K
13:09 51.92 51.92 51.92 51.92 0.8K
13:10 51.85 51.85 51.85 51.85 1.7K
13:12 51.82 51.85 51.82 51.85 4.2K
13:18 51.93 51.93 51.93 51.93 1.0K
13:19 51.96 51.96 51.96 51.96 0.8K
13:21 51.86 51.86 51.86 51.86 1.2K
13:25 51.93 51.93 51.93 51.93 0.3K
13:26 51.88 51.88 51.88 51.88 0.5K
13:27 51.89 51.89 51.89 51.89 2.0K
13:33 51.99 51.99 51.99 51.99 0.6K
13:34 52.04 52.04 52.04 52.04 1.2K
13:35 52.04 52.04 52.04 52.04 1.6K
13:37 51.99 51.99 51.99 51.99 0.7K
13:39 51.96 51.96 51.96 51.96 0.9K
13:40 52.00 52.00 52.00 52.00 0.5K
13:42 52.01 52.01 52.01 52.01 0.4K
13:44 51.97 51.97 51.97 51.97 0.9K
13:45 51.96 51.96 51.96 51.96 0.8K
13:50 51.99 51.99 51.99 51.99 0.3K
13:51 52.03 52.03 52.03 52.03 1.9K
13:52 52.08 52.08 52.08 52.08 1.6K
13:57 52.01 52.01 52.01 52.01 3.9K
14:08 52.03 52.03 52.03 52.03 0.7K
14:12 51.99 51.99 51.99 51.99 1.3K
14:13 51.97 51.97 51.97 51.97 0.7K
14:15 52.01 52.01 52.01 52.01 2.0K
14:16 51.93 51.94 51.93 51.94 3.1K
14:18 51.98 51.98 51.98 51.98 1.3K
14:19 52.03 52.03 52.03 52.03 0.2K
14:20 51.98 51.98 51.98 51.98 0.7K
14:25 51.98 51.98 51.98 51.98 1.0K
14:27 52.09 52.09 52.09 52.09 1.8K
14:29 52.09 52.09 52.09 52.09 0.4K
14:31 52.06 52.09 52.06 52.09 1.4K
14:32 52.09 52.11 52.09 52.11 0.3K
14:33 52.09 52.09 52.09 52.09 0.2K
14:34 52.06 52.06 52.04 52.04 1.8K
14:36 52.04 52.04 52.04 52.04 0.3K
14:37 52.06 52.06 52.06 52.06 0.9K
14:38 52.04 52.04 52.04 52.04 0.4K
14:39 52.07 52.07 52.07 52.07 0.6K
14:42 51.99 51.99 51.97 51.97 2.2K
14:43 52.02 52.02 52.02 52.02 1.8K
14:47 52.07 52.07 52.07 52.07 0.8K
14:50 52.09 52.09 52.09 52.09 0.2K
14:51 52.08 52.12 52.08 52.12 1.7K
14:53 52.15 52.15 52.15 52.15 0.3K
14:55 52.12 52.12 52.12 52.12 0.9K
14:56 52.19 52.19 52.19 52.19 0.5K
14:57 52.20 52.21 52.20 52.21 1.9K
14:58 52.17 52.18 52.17 52.18 1.6K
14:59 52.20 52.20 52.20 52.20 2.1K
15:04 52.21 52.21 52.21 52.21 0.3K
15:05 52.16 52.16 52.16 52.16 2.5K
15:08 52.16 52.16 52.16 52.16 0.2K
15:09 52.11 52.11 52.11 52.11 2.0K
15:10 52.11 52.13 52.11 52.13 1.4K
15:12 52.12 52.12 52.09 52.09 0.5K
15:13 52.18 52.18 52.18 52.18 2.7K
15:15 52.16 52.16 52.16 52.16 1.4K
15:17 52.17 52.17 52.14 52.14 0.6K
15:18 52.18 52.18 52.18 52.18 1.2K
15:19 52.18 52.18 52.18 52.18 0.6K
15:20 52.18 52.21 52.18 52.20 1.7K
15:21 52.22 52.22 52.22 52.22 1.5K
15:22 52.19 52.19 52.19 52.19 1.0K
15:23 52.20 52.20 52.20 52.20 0.2K
15:24 52.17 52.17 52.17 52.17 0.3K
15:25 52.20 52.20 52.20 52.20 0.3K
15:26 52.23 52.23 52.23 52.23 1.4K
15:27 52.21 52.21 52.21 52.21 0.8K
15:28 52.21 52.21 52.21 52.21 2.2K
15:30 52.24 52.26 52.24 52.26 9.6K
15:31 52.26 52.31 52.26 52.31 2.7K
15:32 52.28 52.33 52.28 52.33 4.3K
15:33 52.32 52.32 52.32 52.32 3.6K
15:34 52.35 52.35 52.35 52.35 1.9K
15:35 52.26 52.26 52.26 52.26 5.9K
15:36 52.27 52.27 52.27 52.27 2.2K
15:38 52.27 52.27 52.24 52.24 1.5K
15:39 52.25 52.28 52.22 52.25 4.9K
15:40 52.27 52.27 52.27 52.27 0.4K
15:41 52.25 52.27 52.19 52.19 12.9K
15:42 52.23 52.27 52.23 52.27 3.4K
15:44 52.33 52.33 52.30 52.30 2.1K
15:45 52.29 52.29 52.24 52.29 0.6K
15:46 52.24 52.28 52.23 52.23 1.6K
15:47 52.23 52.23 52.21 52.21 1.6K
15:48 52.17 52.17 52.16 52.16 1.8K
15:49 52.17 52.21 52.16 52.16 6.4K
15:50 52.20 52.20 52.20 52.20 0.5K
15:51 52.14 52.14 52.07 52.13 2.3K
15:52 52.10 52.15 52.10 52.15 4.1K
15:53 52.10 52.12 52.10 52.12 1.0K
15:54 52.08 52.12 52.00 52.00 3.2K
15:55 52.07 52.10 52.07 52.09 3.6K
15:56 52.06 52.06 52.01 52.05 4.0K
15:57 51.99 52.01 51.99 52.00 6.1K
15:58 51.98 52.00 51.96 51.96 5.9K
15:59 51.93 51.93 51.84 51.87 140.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available