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 50.87 50.87 50.87 50.87 3.3K
09:31 51.01 51.01 51.01 51.01 0.3K
09:32 51.02 51.02 51.02 51.02 0.2K
09:33 50.60 50.60 50.60 50.60 1.5K
09:42 51.20 51.24 51.20 51.20 2.4K
09:43 51.44 51.44 51.24 51.24 0.7K
09:44 51.20 51.20 51.20 51.20 0.2K
09:46 51.19 51.19 51.19 51.19 1.2K
09:47 51.18 51.18 51.18 51.18 0.9K
09:48 51.21 51.21 51.21 51.21 2.0K
09:53 51.44 51.44 51.44 51.44 0.2K
09:54 51.50 51.50 51.50 51.50 0.2K
09:56 51.28 51.30 51.28 51.30 0.4K
09:59 51.15 51.15 51.15 51.15 1.0K
10:03 51.22 51.22 51.11 51.20 2.9K
10:04 51.20 51.20 51.12 51.16 3.1K
10:07 50.71 50.71 50.71 50.71 0.7K
10:08 50.70 50.78 50.70 50.78 0.9K
10:09 50.84 50.84 50.84 50.84 0.6K
10:10 50.91 50.91 50.83 50.83 0.8K
10:11 50.88 50.88 50.88 50.88 0.5K
10:12 50.84 50.84 50.84 50.84 2.0K
10:14 50.69 50.69 50.68 50.69 1.8K
10:15 50.85 50.92 50.84 50.92 1.3K
10:16 50.94 50.94 50.94 50.94 0.4K
10:17 51.05 51.05 51.05 51.05 1.1K
10:21 51.13 51.13 51.13 51.13 0.1K
10:22 51.17 51.24 51.17 51.24 0.9K
10:24 51.24 51.24 51.19 51.19 1.2K
10:26 51.19 51.19 51.19 51.19 0.3K
10:28 51.31 51.31 51.31 51.31 0.8K
10:29 51.35 51.35 51.35 51.35 0.6K
10:31 51.48 51.48 51.48 51.48 0.8K
10:32 51.50 51.50 51.50 51.50 0.5K
10:34 51.49 51.49 51.41 51.41 1.1K
10:36 51.48 51.48 51.48 51.48 0.2K
10:37 51.47 51.47 51.47 51.47 0.3K
10:39 51.48 51.48 51.48 51.48 0.6K
10:41 51.43 51.54 51.43 51.54 3.0K
10:42 51.51 51.51 51.51 51.51 0.5K
10:44 51.51 51.51 51.51 51.51 0.3K
10:46 51.51 51.51 51.51 51.51 0.8K
10:49 51.60 51.65 51.60 51.65 1.5K
10:51 51.74 51.74 51.74 51.74 1.1K
10:54 51.75 51.75 51.75 51.75 1.3K
10:57 51.74 51.74 51.74 51.74 0.3K
10:58 51.74 51.74 51.74 51.74 1.2K
11:00 51.81 51.81 51.81 51.81 1.0K
11:01 51.79 51.79 51.79 51.79 0.5K
11:02 51.93 51.93 51.93 51.93 0.6K
11:03 51.95 51.96 51.95 51.96 1.8K
11:08 51.97 51.97 51.97 51.97 0.4K
11:11 51.88 51.88 51.88 51.88 0.8K
11:15 51.86 51.86 51.80 51.80 2.0K
11:18 51.71 51.71 51.71 51.71 0.9K
11:19 51.57 51.57 51.57 51.57 0.5K
11:20 51.63 51.65 51.60 51.61 6.7K
11:21 51.62 51.62 51.62 51.62 3.2K
11:22 51.63 51.65 51.63 51.64 2.3K
11:23 51.65 51.65 51.65 51.65 0.3K
11:25 51.69 51.69 51.69 51.69 2.0K
11:27 51.62 51.62 51.62 51.62 1.2K
11:32 51.55 51.55 51.55 51.55 1.2K
11:33 51.53 51.53 51.53 51.53 0.4K
11:36 51.58 51.58 51.58 51.58 1.9K
11:37 51.68 51.68 51.68 51.68 1.9K
11:44 51.72 51.72 51.72 51.72 0.4K
11:45 51.71 51.75 51.71 51.75 1.0K
11:46 51.76 51.76 51.76 51.76 0.5K
11:47 51.75 51.75 51.75 51.75 0.9K
11:51 51.72 51.72 51.72 51.72 1.2K
11:52 51.66 51.66 51.66 51.66 1.5K
11:56 51.67 51.76 51.67 51.76 3.2K
12:00 51.75 51.75 51.75 51.75 0.5K
12:03 51.78 51.78 51.75 51.75 0.7K
12:04 51.75 51.75 51.75 51.75 0.5K
12:05 51.75 51.75 51.75 51.75 0.9K
12:07 51.61 51.61 51.61 51.61 1.6K
12:08 51.60 51.60 51.60 51.60 0.9K
12:13 51.60 51.60 51.60 51.60 0.8K
12:14 51.60 51.60 51.56 51.56 12.3K
12:15 51.54 51.66 51.54 51.64 8.2K
12:16 51.69 51.69 51.69 51.69 0.3K
12:19 51.70 51.70 51.70 51.70 0.4K
12:20 51.70 51.70 51.70 51.70 0.2K
12:24 51.71 51.71 51.71 51.71 0.7K
12:29 51.71 51.71 51.71 51.71 0.4K
12:31 51.76 51.76 51.76 51.76 0.2K
12:32 51.67 51.72 51.67 51.72 0.5K
12:33 51.70 51.70 51.70 51.70 0.2K
12:34 51.62 51.62 51.62 51.62 1.2K
12:37 51.56 51.56 51.56 51.56 1.1K
12:41 51.54 51.63 51.54 51.63 2.2K
12:42 51.63 51.63 51.63 51.63 0.2K
12:45 51.71 51.71 51.71 51.71 0.2K
12:47 51.57 51.57 51.57 51.57 0.2K
12:50 51.63 51.64 51.63 51.64 0.5K
12:51 51.67 51.71 51.67 51.68 1.0K
12:52 51.70 51.70 51.70 51.70 1.4K
12:58 51.62 51.64 51.62 51.64 0.4K
12:59 51.68 51.68 51.68 51.68 1.6K
13:01 51.64 51.64 51.64 51.64 0.3K
13:02 51.61 51.61 51.61 51.61 0.3K
13:05 51.64 51.64 51.64 51.64 1.4K
13:12 51.66 51.66 51.66 51.66 0.3K
13:13 51.70 51.70 51.66 51.67 3.1K
13:15 51.67 51.67 51.63 51.63 0.7K
13:17 51.60 51.73 51.60 51.71 3.5K
13:18 51.71 51.71 51.71 51.71 1.2K
13:22 51.67 51.67 51.67 51.67 0.4K
13:24 51.62 51.62 51.62 51.62 2.9K
13:26 51.68 51.70 51.68 51.70 4.5K
13:41 51.71 51.71 51.71 51.71 0.2K
13:42 51.73 51.73 51.73 51.73 0.3K
13:44 51.72 51.72 51.72 51.72 0.4K
13:46 51.72 51.72 51.72 51.72 1.5K
13:47 51.74 51.77 51.74 51.77 0.8K
13:48 51.78 51.78 51.78 51.78 1.6K
13:50 51.74 51.74 51.74 51.74 0.7K
13:53 51.74 51.74 51.74 51.74 0.3K
13:54 51.74 51.74 51.74 51.74 0.2K
13:55 51.71 51.71 51.71 51.71 0.1K
13:57 51.74 51.74 51.74 51.74 0.7K
13:59 51.74 51.74 51.74 51.74 0.3K
14:00 51.74 51.74 51.74 51.74 0.4K
14:01 51.81 51.81 51.81 51.81 2.4K
14:02 51.86 51.86 51.80 51.80 2.0K
14:03 51.79 51.79 51.79 51.79 0.6K
14:04 51.85 51.85 51.85 51.85 0.1K
14:06 51.86 51.86 51.86 51.86 0.1K
14:07 51.88 51.88 51.88 51.88 0.6K
14:08 51.92 51.92 51.92 51.92 1.4K
14:09 51.88 51.95 51.88 51.92 1.6K
14:10 51.89 51.89 51.89 51.89 0.1K
14:11 51.88 51.88 51.88 51.88 0.5K
14:12 51.84 51.84 51.82 51.82 1.7K
14:15 51.80 51.80 51.80 51.80 0.2K
14:16 51.81 51.81 51.81 51.81 0.3K
14:18 51.86 51.86 51.86 51.86 1.0K
14:20 51.86 51.86 51.86 51.86 1.3K
14:23 51.82 51.83 51.82 51.83 0.9K
14:26 51.89 51.92 51.89 51.92 0.9K
14:27 51.92 51.93 51.92 51.93 0.9K
14:28 51.94 51.94 51.93 51.93 0.9K
14:29 51.92 51.92 51.92 51.92 0.2K
14:31 51.92 51.92 51.92 51.92 0.3K
14:32 51.92 51.92 51.92 51.92 0.2K
14:33 51.95 52.03 51.95 52.03 2.1K
14:34 52.01 52.01 52.01 52.01 0.6K
14:37 52.06 52.06 52.06 52.06 0.5K
14:39 52.06 52.06 52.06 52.06 1.2K
14:43 52.04 52.04 52.03 52.03 0.9K
14:44 52.04 52.04 52.04 52.04 0.7K
14:45 52.06 52.06 52.06 52.06 0.4K
14:48 52.06 52.07 52.06 52.07 0.2K
14:49 52.02 52.02 52.02 52.02 1.5K
14:50 51.99 51.99 51.99 51.99 0.9K
14:53 51.99 51.99 51.99 51.99 1.7K
14:55 52.02 52.02 52.02 52.02 2.1K
14:57 51.98 51.98 51.98 51.98 0.5K
15:00 51.93 51.97 51.93 51.97 0.4K
15:01 51.97 51.97 51.92 51.92 1.6K
15:03 51.93 51.93 51.93 51.93 0.3K
15:04 51.92 51.92 51.92 51.92 0.3K
15:05 51.92 51.92 51.92 51.92 1.0K
15:06 51.90 51.90 51.88 51.88 0.8K
15:07 51.86 51.88 51.86 51.87 1.6K
15:08 51.84 51.84 51.84 51.84 0.8K
15:11 51.77 51.77 51.76 51.76 1.1K
15:12 51.77 51.77 51.77 51.77 0.9K
15:13 51.79 51.79 51.79 51.79 0.2K
15:14 51.77 51.77 51.77 51.77 1.2K
15:15 51.75 51.75 51.75 51.75 0.4K
15:17 51.74 51.74 51.74 51.74 1.6K
15:18 51.81 51.81 51.81 51.81 0.5K
15:19 51.85 51.85 51.79 51.79 2.9K
15:20 51.78 51.78 51.78 51.78 1.2K
15:23 51.75 51.75 51.75 51.75 0.7K
15:24 51.75 51.80 51.75 51.80 3.2K
15:25 51.75 51.75 51.75 51.75 0.4K
15:27 51.78 51.78 51.78 51.78 0.3K
15:29 51.77 51.77 51.77 51.77 0.3K
15:30 51.78 51.82 51.78 51.82 2.4K
15:32 51.79 51.79 51.79 51.79 0.7K
15:33 51.80 51.80 51.80 51.80 0.7K
15:34 51.80 51.80 51.80 51.80 0.5K
15:35 51.80 51.82 51.80 51.81 2.4K
15:36 51.83 51.83 51.82 51.82 1.1K
15:37 51.82 51.84 51.81 51.81 5.3K
15:40 51.86 51.86 51.85 51.85 1.4K
15:41 51.84 51.86 51.83 51.83 3.1K
15:43 51.83 51.83 51.83 51.83 1.6K
15:44 51.87 51.89 51.84 51.89 1.9K
15:46 51.85 51.85 51.79 51.79 2.7K
15:47 51.81 51.81 51.81 51.81 3.5K
15:50 51.78 51.85 51.77 51.85 4.1K
15:51 51.84 51.89 51.84 51.89 3.0K
15:53 51.86 51.86 51.86 51.86 1.1K
15:54 51.85 51.89 51.84 51.84 2.1K
15:55 51.82 51.90 51.82 51.90 3.3K
15:56 51.84 51.87 51.82 51.82 4.5K
15:57 51.82 51.86 51.82 51.86 4.6K
15:58 51.86 51.87 51.85 51.87 3.8K
15:59 51.88 51.94 51.86 51.94 95.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available