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
09:31 52.22 52.22 52.22 52.22 3.3K
09:39 52.36 52.39 52.36 52.39 1.2K
09:40 52.57 52.57 52.57 52.57 5.7K
09:41 52.55 52.55 52.55 52.55 0.1K
09:46 52.53 52.53 52.53 52.53 2.6K
09:47 52.37 52.37 52.37 52.37 2.4K
09:48 52.55 52.55 52.55 52.55 0.5K
09:49 52.57 52.57 52.57 52.57 1.5K
10:00 52.68 52.68 52.68 52.68 0.9K
10:10 52.93 52.93 52.93 52.93 0.3K
10:12 52.69 52.69 52.69 52.69 0.6K
10:15 52.70 52.78 52.70 52.74 2.6K
10:16 52.81 52.81 52.81 52.81 1.8K
10:20 52.72 52.72 52.72 52.72 1.3K
10:26 53.09 53.10 53.09 53.10 0.2K
10:27 53.15 53.15 53.03 53.03 0.3K
10:29 53.11 53.11 53.03 53.03 0.6K
10:30 53.04 53.04 53.04 53.04 0.2K
10:31 53.09 53.09 52.96 52.96 0.4K
10:32 53.08 53.08 52.95 52.95 1.2K
10:33 52.85 52.85 52.85 52.85 0.8K
10:36 52.81 52.84 52.81 52.84 4.6K
10:37 52.83 52.83 52.83 52.83 0.4K
10:38 52.84 52.84 52.84 52.84 0.7K
10:40 52.88 52.88 52.88 52.88 0.8K
10:41 52.87 52.87 52.82 52.84 1.9K
10:42 52.81 52.81 52.78 52.78 1.3K
10:43 52.77 52.77 52.77 52.77 1.4K
10:44 52.67 52.67 52.65 52.65 1.7K
10:45 52.66 52.66 52.66 52.66 1.6K
10:46 52.63 52.63 52.59 52.59 0.4K
10:47 52.62 52.62 52.62 52.62 0.2K
10:48 52.63 52.63 52.63 52.63 0.8K
10:51 52.52 52.52 52.52 52.52 1.1K
10:57 52.55 52.57 52.55 52.57 0.5K
10:58 52.72 52.77 52.72 52.74 1.7K
11:00 52.74 52.74 52.74 52.74 2.0K
11:07 52.89 52.89 52.89 52.89 0.3K
11:08 52.89 52.89 52.89 52.89 0.3K
11:10 52.82 52.82 52.82 52.82 1.7K
11:17 52.85 52.85 52.85 52.85 0.5K
11:18 52.92 52.92 52.92 52.92 0.2K
11:21 52.89 52.89 52.89 52.89 0.2K
11:22 52.85 52.85 52.85 52.85 1.2K
11:24 52.90 52.90 52.84 52.84 0.7K
11:26 52.84 52.84 52.84 52.84 0.2K
11:28 52.85 52.90 52.85 52.90 0.6K
11:30 52.90 52.90 52.90 52.90 0.7K
11:34 52.91 52.91 52.86 52.86 1.1K
11:35 52.84 52.84 52.84 52.84 1.6K
11:36 52.77 52.84 52.77 52.84 1.2K
11:41 52.92 52.92 52.92 52.92 1.0K
11:42 52.92 52.93 52.92 52.93 1.4K
11:44 52.93 52.93 52.84 52.84 1.1K
11:45 52.90 52.90 52.90 52.90 1.6K
11:48 52.97 52.97 52.97 52.97 0.4K
11:50 53.06 53.06 53.06 53.06 1.5K
11:52 53.14 53.14 53.14 53.14 0.5K
11:53 53.21 53.21 53.21 53.21 0.6K
11:55 53.23 53.23 53.23 53.23 0.2K
11:57 53.19 53.19 53.15 53.15 2.1K
11:58 53.15 53.15 53.15 53.15 2.6K
11:59 53.17 53.24 53.17 53.24 1.5K
12:00 53.19 53.19 53.19 53.19 11.0K
12:01 53.22 53.22 53.22 53.22 0.6K
12:03 53.22 53.22 53.22 53.22 2.9K
12:05 53.22 53.22 53.22 53.22 0.4K
12:06 53.21 53.21 53.21 53.21 0.9K
12:07 53.17 53.17 53.17 53.17 0.4K
12:09 53.24 53.24 53.24 53.24 2.2K
12:10 53.34 53.34 53.27 53.27 1.2K
12:12 53.25 53.30 53.25 53.30 2.9K
12:13 53.32 53.32 53.32 53.32 1.7K
12:14 53.34 53.34 53.34 53.34 0.5K
12:15 53.34 53.34 53.34 53.34 0.3K
12:16 53.31 53.31 53.31 53.31 2.5K
12:19 53.39 53.39 53.39 53.39 1.0K
12:21 53.46 53.46 53.43 53.43 9.9K
12:22 53.45 53.45 53.45 53.45 0.5K
12:24 53.45 53.49 53.45 53.49 1.4K
12:28 53.53 53.53 53.47 53.47 2.5K
12:39 53.59 53.69 53.59 53.69 6.8K
12:40 53.65 53.65 53.65 53.65 0.8K
12:41 53.68 53.68 53.68 53.68 1.0K
12:42 53.70 53.70 53.70 53.70 0.2K
12:43 53.65 53.65 53.65 53.65 0.5K
12:44 53.69 53.69 53.69 53.69 0.3K
12:45 53.75 53.75 53.75 53.75 0.5K
12:47 53.75 53.76 53.75 53.76 1.7K
12:48 53.82 53.82 53.82 53.82 0.2K
12:49 53.80 53.80 53.80 53.80 1.4K
12:51 53.80 53.80 53.80 53.80 1.2K
12:53 53.73 53.73 53.73 53.73 0.9K
12:54 53.71 53.71 53.71 53.71 0.2K
12:55 53.73 53.73 53.73 53.73 0.9K
13:00 53.73 53.73 53.73 53.73 0.2K
13:01 53.82 53.82 53.82 53.82 1.3K
13:04 53.81 53.81 53.81 53.81 0.2K
13:05 53.81 53.81 53.81 53.81 1.3K
13:09 53.94 53.94 53.94 53.94 1.0K
13:10 53.84 53.84 53.84 53.84 2.6K
13:11 53.85 53.85 53.85 53.85 0.6K
13:12 53.89 53.89 53.89 53.89 0.3K
13:13 53.91 53.91 53.91 53.91 0.7K
13:15 53.77 53.77 53.77 53.77 11.7K
13:16 53.76 53.76 53.76 53.76 3.4K
13:19 53.91 53.91 53.91 53.91 0.5K
13:20 53.88 53.98 53.88 53.98 1.2K
13:22 54.05 54.05 54.05 54.05 0.2K
13:23 53.98 53.98 53.98 53.98 1.0K
13:29 53.99 53.99 53.99 53.99 0.7K
13:30 54.01 54.01 53.91 53.91 13.2K
13:31 53.92 53.92 53.77 53.77 1.4K
13:32 53.89 53.89 53.89 53.89 0.2K
13:35 53.86 53.86 53.86 53.86 0.3K
13:38 53.99 53.99 53.99 53.99 1.7K
13:40 53.91 53.91 53.91 53.91 0.7K
13:42 53.87 53.87 53.87 53.87 0.2K
13:44 53.91 53.91 53.91 53.91 1.7K
13:46 53.86 53.86 53.86 53.86 0.4K
13:51 53.91 53.91 53.85 53.85 0.4K
13:54 53.86 53.86 53.86 53.86 0.1K
13:55 53.88 53.88 53.88 53.88 0.3K
13:58 53.85 53.85 53.80 53.80 3.7K
14:00 53.91 53.91 53.91 53.91 1.5K
14:02 53.96 53.96 53.96 53.96 1.3K
14:04 53.98 53.98 53.98 53.98 0.6K
14:05 53.92 53.92 53.89 53.89 1.2K
14:07 53.85 53.89 53.85 53.89 1.3K
14:08 53.89 53.89 53.89 53.89 0.4K
14:10 53.87 53.89 53.87 53.89 0.2K
14:11 53.86 53.86 53.86 53.86 0.7K
14:14 53.85 53.85 53.85 53.85 0.2K
14:15 53.85 53.93 53.85 53.93 1.9K
14:16 53.93 53.93 53.93 53.93 0.2K
14:19 53.98 53.98 53.96 53.96 2.4K
14:20 53.96 53.96 53.95 53.96 1.8K
14:21 53.94 53.94 53.94 53.94 0.6K
14:23 53.94 53.94 53.94 53.94 0.3K
14:25 53.94 53.94 53.94 53.94 1.2K
14:27 53.84 53.87 53.84 53.87 0.3K
14:28 53.87 53.87 53.87 53.87 0.2K
14:30 53.87 53.92 53.87 53.92 6.3K
14:34 53.85 53.85 53.85 53.85 3.7K
14:35 53.79 53.79 53.79 53.79 2.9K
14:38 53.70 53.71 53.70 53.71 0.5K
14:39 53.70 53.70 53.70 53.70 1.0K
14:41 53.65 53.65 53.65 53.65 1.5K
14:42 53.81 53.83 53.77 53.77 3.4K
14:43 53.87 53.87 53.82 53.82 1.4K
14:45 53.86 53.86 53.86 53.86 1.8K
14:49 53.95 53.98 53.94 53.94 5.1K
14:50 53.95 53.95 53.90 53.93 3.7K
14:51 53.93 53.93 53.93 53.93 0.3K
14:52 53.89 53.89 53.89 53.89 2.5K
14:56 53.98 53.98 53.98 53.98 0.5K
14:57 53.92 53.92 53.92 53.92 0.4K
15:00 53.98 53.98 53.92 53.92 0.5K
15:01 53.89 53.89 53.87 53.87 0.9K
15:03 53.86 53.86 53.86 53.86 0.8K
15:05 53.87 53.87 53.87 53.87 0.4K
15:07 53.87 53.87 53.83 53.83 0.9K
15:08 53.87 53.87 53.87 53.87 0.7K
15:09 53.87 53.87 53.87 53.87 0.3K
15:10 53.87 53.92 53.79 53.79 3.5K
15:11 53.78 53.78 53.78 53.78 1.6K
15:16 53.78 53.78 53.78 53.78 1.4K
15:18 53.81 53.81 53.79 53.79 0.8K
15:21 53.79 53.84 53.79 53.84 1.5K
15:22 53.81 53.81 53.80 53.80 2.2K
15:23 53.83 53.83 53.83 53.83 0.7K
15:24 53.80 53.80 53.80 53.80 0.5K
15:26 53.82 53.82 53.82 53.82 1.7K
15:28 53.87 53.87 53.85 53.85 1.1K
15:29 53.86 53.86 53.86 53.86 0.4K
15:31 53.87 53.88 53.87 53.88 0.6K
15:32 53.90 53.90 53.85 53.85 2.2K
15:33 53.82 53.86 53.82 53.86 1.6K
15:34 53.89 53.89 53.89 53.89 1.2K
15:35 53.89 53.89 53.89 53.89 1.3K
15:37 53.89 53.90 53.89 53.90 1.1K
15:38 53.90 53.90 53.90 53.90 0.5K
15:39 53.90 53.90 53.90 53.90 1.0K
15:40 53.90 53.90 53.87 53.87 3.6K
15:41 53.84 53.84 53.82 53.83 2.1K
15:42 53.79 53.79 53.71 53.71 2.4K
15:43 53.69 53.71 53.69 53.71 1.4K
15:44 53.65 53.65 53.62 53.65 3.2K
15:45 53.64 53.69 53.64 53.67 5.6K
15:46 53.66 53.66 53.56 53.56 2.8K
15:47 53.55 53.55 53.52 53.52 1.1K
15:48 53.49 53.54 53.49 53.53 2.4K
15:49 53.50 53.52 53.50 53.52 1.6K
15:50 53.47 53.47 53.47 53.47 2.6K
15:51 53.55 53.55 53.51 53.51 1.2K
15:52 53.55 53.58 53.55 53.58 3.6K
15:53 53.57 53.58 53.57 53.58 1.7K
15:54 53.58 53.58 53.58 53.58 1.4K
15:55 53.58 53.58 53.44 53.44 4.3K
15:56 53.46 53.49 53.46 53.48 5.2K
15:57 53.48 53.54 53.48 53.49 7.4K
15:58 53.49 53.51 53.45 53.50 10.5K
15:59 53.53 53.54 53.46 53.51 76.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available