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 51.86 51.86 51.86 51.86 10.6K
09:31 51.49 51.49 51.49 51.49 2.3K
09:35 51.01 51.01 51.01 51.01 2.2K
09:42 51.12 51.21 51.12 51.21 1.1K
09:43 51.18 51.18 51.14 51.14 1.6K
09:45 51.22 51.22 51.22 51.22 0.9K
09:48 50.96 50.96 50.96 50.96 3.0K
09:50 51.08 51.10 51.08 51.10 1.7K
09:51 51.05 51.05 50.92 50.92 10.5K
09:52 51.08 51.08 51.08 51.08 0.5K
09:53 51.04 51.04 51.04 51.04 0.2K
09:55 51.05 51.05 51.05 51.05 0.5K
09:56 51.21 51.21 51.21 51.21 0.5K
09:59 51.10 51.10 50.99 50.99 1.0K
10:00 51.11 51.11 50.98 50.98 2.4K
10:02 51.01 51.01 51.01 51.01 2.0K
10:03 51.01 51.01 51.01 51.01 0.4K
10:05 50.91 50.91 50.91 50.91 0.8K
10:06 50.96 50.97 50.96 50.97 0.5K
10:07 50.87 50.87 50.87 50.87 1.0K
10:08 50.77 50.77 50.77 50.77 0.2K
10:09 50.72 50.72 50.72 50.72 0.8K
10:10 50.83 50.83 50.82 50.82 0.6K
10:11 50.80 50.80 50.80 50.80 1.6K
10:14 50.93 50.98 50.93 50.93 0.6K
10:16 50.99 50.99 50.99 50.99 0.3K
10:17 50.94 51.03 50.94 51.03 1.6K
10:18 50.88 50.88 50.88 50.88 1.3K
10:19 50.77 50.77 50.77 50.77 0.1K
10:20 50.77 50.77 50.77 50.77 0.7K
10:21 50.73 50.73 50.63 50.63 1.2K
10:22 50.74 50.80 50.74 50.77 1.8K
10:23 50.77 50.77 50.77 50.77 0.5K
10:25 50.80 50.80 50.70 50.72 1.6K
10:27 50.67 50.67 50.67 50.67 0.4K
10:28 50.67 50.67 50.67 50.67 1.3K
10:29 50.71 50.71 50.71 50.71 1.4K
10:30 50.71 50.71 50.57 50.57 4.1K
10:31 50.58 50.58 50.55 50.55 0.6K
10:32 50.55 50.55 50.55 50.55 0.7K
10:33 50.75 50.75 50.75 50.75 2.7K
10:34 50.74 50.74 50.74 50.74 1.2K
10:35 50.90 50.90 50.83 50.88 2.1K
10:36 50.74 50.76 50.73 50.76 1.9K
10:37 50.76 50.76 50.76 50.76 2.1K
10:38 50.77 50.77 50.53 50.53 2.7K
10:39 50.50 50.53 50.50 50.53 3.1K
10:40 50.46 50.53 50.43 50.48 2.6K
10:41 50.48 50.48 50.48 50.48 1.3K
10:42 50.63 50.63 50.63 50.63 1.5K
10:43 50.63 50.63 50.62 50.62 1.2K
10:44 50.68 50.68 50.68 50.68 0.5K
10:46 50.60 50.68 50.60 50.68 1.3K
10:47 50.75 50.77 50.75 50.77 1.2K
10:49 50.90 50.90 50.90 50.90 1.0K
10:50 50.75 50.82 50.75 50.82 1.5K
10:51 50.82 50.82 50.74 50.74 0.8K
10:52 50.86 50.86 50.86 50.86 0.2K
10:53 50.86 50.86 50.86 50.86 0.9K
10:55 50.78 50.78 50.73 50.73 2.2K
10:57 50.82 50.82 50.82 50.82 0.6K
10:58 50.81 50.81 50.81 50.81 0.2K
11:00 50.81 50.81 50.81 50.81 0.3K
11:01 50.81 50.81 50.81 50.81 1.3K
11:03 50.82 50.82 50.74 50.74 2.8K
11:06 50.61 50.61 50.61 50.61 1.0K
11:08 50.69 50.69 50.69 50.69 0.8K
11:11 50.59 50.59 50.59 50.59 1.2K
11:12 50.57 50.57 50.57 50.57 0.6K
11:13 50.56 50.56 50.56 50.56 1.6K
11:15 50.55 50.55 50.55 50.55 0.1K
11:16 50.55 50.58 50.55 50.58 0.9K
11:17 50.58 50.58 50.58 50.58 0.6K
11:19 50.65 50.65 50.61 50.61 1.7K
11:20 50.69 50.69 50.66 50.66 1.3K
11:21 50.69 50.69 50.69 50.69 1.3K
11:23 50.70 50.70 50.70 50.70 0.3K
11:25 50.79 50.79 50.79 50.79 1.7K
11:26 50.69 50.69 50.62 50.62 1.9K
11:27 50.65 50.65 50.65 50.65 0.2K
11:29 50.67 50.67 50.67 50.67 0.3K
11:30 50.75 50.75 50.75 50.75 1.5K
11:32 50.76 50.76 50.66 50.66 1.9K
11:34 50.74 50.74 50.74 50.74 1.8K
11:37 50.59 50.59 50.59 50.59 0.4K
11:38 50.58 50.58 50.58 50.58 0.3K
11:39 50.52 50.52 50.52 50.52 0.3K
11:41 50.54 50.64 50.54 50.64 1.7K
11:43 50.64 50.64 50.64 50.64 0.5K
11:44 50.71 50.71 50.71 50.71 0.2K
11:45 50.73 50.73 50.73 50.73 1.3K
11:51 50.67 50.67 50.67 50.67 0.7K
11:52 50.72 50.72 50.72 50.72 0.6K
11:53 50.72 50.72 50.72 50.72 0.4K
11:54 50.72 50.72 50.72 50.72 0.4K
11:55 50.72 50.72 50.72 50.72 0.2K
11:57 50.76 50.76 50.76 50.76 1.6K
12:03 50.68 50.68 50.59 50.59 1.2K
12:04 50.59 50.59 50.59 50.59 0.7K
12:05 50.68 50.68 50.68 50.68 0.6K
12:07 50.68 50.68 50.68 50.68 1.2K
12:09 50.54 50.54 50.46 50.46 0.6K
12:10 50.54 50.61 50.54 50.57 1.7K
12:14 50.57 50.62 50.57 50.62 3.4K
12:16 50.58 50.58 50.58 50.58 1.1K
12:17 50.59 50.59 50.59 50.59 0.5K
12:18 50.60 50.70 50.60 50.70 2.0K
12:19 50.70 50.70 50.70 50.70 0.4K
12:20 50.70 50.70 50.70 50.70 0.2K
12:23 50.71 50.71 50.71 50.71 0.3K
12:26 50.70 50.70 50.70 50.70 0.1K
12:27 50.60 50.60 50.60 50.60 0.7K
12:29 50.63 50.63 50.63 50.63 2.1K
12:31 50.64 50.64 50.64 50.64 0.3K
12:33 50.64 50.72 50.64 50.72 2.6K
12:37 50.67 50.68 50.67 50.68 0.8K
12:40 50.62 50.62 50.62 50.62 0.8K
12:42 50.67 50.67 50.67 50.67 0.8K
12:43 50.53 50.59 50.53 50.59 1.1K
12:44 50.53 50.53 50.53 50.53 0.3K
12:45 50.57 50.57 50.55 50.55 3.0K
12:47 50.58 50.59 50.49 50.49 2.6K
12:49 50.59 50.59 50.51 50.51 0.8K
12:51 50.57 50.57 50.57 50.57 2.4K
12:53 50.72 50.72 50.72 50.72 0.2K
12:56 50.77 50.77 50.77 50.77 2.4K
12:59 50.78 50.78 50.78 50.78 0.3K
13:01 50.78 50.78 50.78 50.78 0.3K
13:02 50.77 50.77 50.77 50.77 0.2K
13:04 50.78 50.78 50.69 50.69 1.9K
13:07 50.69 50.69 50.69 50.69 0.6K
13:08 50.69 50.69 50.69 50.69 0.6K
13:10 50.69 50.69 50.69 50.69 0.6K
13:12 50.75 50.75 50.75 50.75 1.2K
13:13 50.75 50.75 50.72 50.72 1.0K
13:14 50.74 50.74 50.74 50.74 1.6K
13:15 50.78 50.78 50.74 50.74 1.3K
13:17 50.73 50.73 50.68 50.69 1.3K
13:18 50.72 50.72 50.72 50.72 0.7K
13:20 50.73 50.73 50.73 50.73 0.6K
13:22 50.70 50.70 50.70 50.70 0.6K
13:23 50.67 50.67 50.66 50.66 1.2K
13:24 50.72 50.72 50.67 50.68 2.1K
13:26 50.67 50.67 50.64 50.64 1.3K
13:28 50.58 50.58 50.57 50.58 2.4K
13:29 50.60 50.60 50.60 50.60 0.3K
13:30 50.63 50.63 50.63 50.63 0.6K
13:31 50.62 50.66 50.62 50.66 1.7K
13:32 50.67 50.67 50.66 50.66 1.0K
13:33 50.65 50.65 50.65 50.65 1.1K
13:37 50.62 50.62 50.62 50.62 0.1K
13:38 50.62 50.62 50.62 50.62 0.1K
13:39 50.65 50.65 50.65 50.65 0.5K
13:40 50.62 50.66 50.62 50.66 2.8K
13:44 50.70 50.70 50.70 50.70 0.2K
13:45 50.70 50.73 50.70 50.73 0.8K
13:47 50.75 50.75 50.75 50.75 1.5K
13:50 50.75 50.75 50.75 50.75 0.7K
13:54 50.76 50.76 50.68 50.68 2.4K
13:56 50.68 50.68 50.68 50.68 0.8K
13:58 50.69 50.69 50.69 50.69 0.3K
14:00 50.75 50.75 50.75 50.75 2.4K
14:03 50.78 50.78 50.78 50.78 0.3K
14:04 50.78 50.80 50.78 50.80 2.1K
14:05 50.76 50.76 50.73 50.73 0.7K
14:06 50.76 50.76 50.76 50.76 1.3K
14:09 50.72 50.72 50.72 50.72 0.8K
14:11 50.79 50.79 50.79 50.79 1.0K
14:12 50.79 50.81 50.79 50.79 1.4K
14:13 50.82 50.82 50.80 50.80 1.6K
14:14 50.83 50.83 50.83 50.83 0.5K
14:15 50.87 50.87 50.87 50.87 0.3K
14:18 50.85 50.88 50.85 50.86 2.5K
14:19 50.83 50.83 50.71 50.71 4.7K
14:20 50.81 50.81 50.81 50.81 0.2K
14:21 50.81 50.81 50.81 50.81 0.8K
14:22 50.81 50.87 50.81 50.87 1.0K
14:23 50.89 50.89 50.89 50.89 0.4K
14:25 50.88 50.90 50.88 50.90 6.4K
14:26 50.91 50.91 50.91 50.91 1.1K
14:32 50.95 50.98 50.95 50.98 0.6K
14:35 50.92 50.92 50.87 50.90 4.5K
14:39 50.93 50.93 50.93 50.93 0.4K
14:40 50.99 51.01 50.99 51.01 1.5K
14:41 51.00 51.00 50.98 50.98 1.7K
14:42 50.99 50.99 50.99 50.99 0.1K
14:43 51.02 51.02 51.02 51.02 2.1K
14:47 51.03 51.03 51.03 51.03 0.9K
14:48 50.99 50.99 50.99 50.99 0.3K
14:50 51.00 51.00 50.95 50.95 2.4K
14:51 50.95 50.95 50.95 50.95 0.5K
14:52 50.95 50.95 50.95 50.95 0.9K
14:53 51.00 51.00 51.00 51.00 1.0K
14:54 50.99 50.99 50.97 50.97 1.3K
14:56 50.98 50.98 50.98 50.98 0.8K
15:00 50.98 50.98 50.98 50.98 0.9K
15:01 50.99 50.99 50.99 50.99 0.7K
15:02 50.97 50.97 50.97 50.97 1.5K
15:05 50.97 50.97 50.97 50.97 0.6K
15:08 50.94 50.97 50.94 50.97 1.2K
15:09 50.96 50.99 50.96 50.99 1.7K
15:10 51.01 51.01 51.01 51.01 0.9K
15:11 50.99 51.01 50.99 51.01 0.6K
15:13 51.00 51.01 51.00 51.01 2.7K
15:14 51.04 51.04 50.99 50.99 2.9K
15:15 51.02 51.02 51.02 51.02 3.1K
15:16 51.02 51.02 51.02 51.02 0.2K
15:17 51.04 51.06 51.02 51.02 1.0K
15:18 51.06 51.06 51.05 51.05 1.9K
15:20 51.09 51.09 51.09 51.09 0.7K
15:23 51.05 51.05 51.05 51.05 0.9K
15:25 51.08 51.08 51.05 51.05 0.5K
15:26 51.06 51.06 51.06 51.06 1.5K
15:27 51.09 51.13 51.09 51.13 2.3K
15:28 51.11 51.11 51.11 51.11 0.4K
15:29 51.11 51.11 51.11 51.11 0.2K
15:30 51.09 51.09 51.04 51.04 3.3K
15:32 51.01 51.01 51.01 51.01 1.0K
15:33 50.99 50.99 50.99 50.99 0.8K
15:34 50.98 50.99 50.98 50.99 0.3K
15:35 50.99 50.99 50.97 50.97 0.6K
15:36 50.97 50.97 50.97 50.97 0.9K
15:37 50.98 50.98 50.98 50.98 0.7K
15:38 50.95 50.97 50.93 50.93 0.8K
15:39 50.93 51.01 50.93 51.01 2.2K
15:40 51.01 51.01 51.01 51.01 1.6K
15:42 51.09 51.09 51.07 51.07 0.9K
15:43 51.07 51.07 50.98 51.02 3.2K
15:44 51.02 51.02 51.02 51.02 0.8K
15:45 51.02 51.03 51.02 51.03 0.4K
15:46 51.02 51.02 51.02 51.02 0.2K
15:47 51.03 51.03 51.01 51.01 1.7K
15:48 51.01 51.01 50.97 50.97 2.2K
15:49 50.94 50.94 50.94 50.94 0.6K
15:50 50.91 50.94 50.91 50.94 3.9K
15:51 50.91 50.98 50.91 50.98 4.3K
15:52 50.98 51.02 50.98 51.02 1.8K
15:53 51.03 51.06 51.03 51.06 1.3K
15:54 51.00 51.00 50.99 50.99 5.1K
15:55 50.92 50.92 50.91 50.91 2.6K
15:56 50.97 51.01 50.97 51.01 3.7K
15:57 51.06 51.06 51.03 51.03 3.1K
15:58 50.96 51.01 50.96 51.01 5.7K
15:59 50.98 51.04 50.98 51.04 84.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available