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 53.26 53.26 53.26 53.26 2.3K
09:32 53.41 53.41 53.41 53.41 0.3K
09:42 53.28 53.28 53.28 53.28 0.4K
09:43 53.25 53.25 53.25 53.25 1.1K
09:48 53.25 53.25 53.25 53.25 1.8K
09:49 53.34 53.36 53.34 53.36 3.3K
09:50 53.25 53.25 53.04 53.04 5.0K
09:51 53.18 53.18 52.97 52.97 5.8K
09:52 53.06 53.10 53.06 53.10 2.1K
09:53 52.87 53.04 52.87 53.04 3.9K
09:56 52.79 52.79 52.79 52.79 0.6K
09:58 52.86 52.86 52.83 52.83 0.6K
10:00 52.95 52.95 52.95 52.95 0.9K
10:08 53.11 53.11 53.11 53.11 0.4K
10:11 53.09 53.09 53.08 53.08 1.1K
10:17 52.98 52.98 52.86 52.86 3.4K
10:18 52.82 52.84 52.82 52.84 0.3K
10:19 52.83 52.98 52.83 52.98 0.9K
10:21 52.93 52.93 52.93 52.93 1.3K
10:24 53.12 53.12 53.12 53.12 1.6K
10:32 53.05 53.05 53.05 53.05 1.2K
10:33 53.02 53.02 53.02 53.02 0.3K
10:34 53.02 53.02 53.02 53.02 0.4K
10:35 52.93 52.93 52.93 52.93 0.6K
10:36 52.90 52.90 52.90 52.90 0.1K
10:37 52.91 52.91 52.91 52.91 0.3K
10:38 52.91 52.91 52.91 52.91 0.9K
10:41 53.02 53.02 53.02 53.02 1.0K
10:46 53.00 53.07 53.00 53.07 0.4K
10:48 53.01 53.01 53.01 53.01 1.2K
10:54 52.98 52.98 52.98 52.98 1.0K
10:55 53.05 53.05 53.05 53.05 0.9K
11:00 53.08 53.08 53.08 53.08 0.5K
11:05 53.26 53.26 53.21 53.21 1.4K
11:08 53.15 53.15 53.15 53.15 0.7K
11:11 53.18 53.18 53.18 53.18 0.5K
11:13 53.23 53.23 53.23 53.23 0.6K
11:14 53.21 53.23 53.21 53.23 1.0K
11:17 53.28 53.28 53.28 53.28 0.9K
11:18 53.27 53.27 53.27 53.27 0.5K
11:23 53.37 53.37 53.30 53.30 1.0K
11:25 53.39 53.40 53.39 53.40 1.4K
11:33 53.42 53.43 53.42 53.43 4.3K
11:34 53.43 53.43 53.43 53.43 0.3K
11:36 53.43 53.43 53.43 53.43 0.2K
11:37 53.43 53.43 53.43 53.43 0.4K
11:38 53.43 53.43 53.43 53.43 2.0K
11:41 53.37 53.37 53.36 53.36 0.9K
11:44 53.43 53.43 53.43 53.43 1.0K
11:46 53.44 53.44 53.44 53.44 0.5K
11:50 53.41 53.44 53.41 53.44 1.5K
11:55 53.41 53.41 53.41 53.41 0.3K
11:56 53.37 53.42 53.37 53.42 3.0K
11:57 53.43 53.53 53.43 53.50 5.6K
11:58 53.54 53.54 53.54 53.54 2.7K
12:00 53.44 53.44 53.39 53.39 0.6K
12:01 53.45 53.45 53.45 53.45 0.9K
12:02 53.45 53.45 53.45 53.45 2.0K
12:03 53.45 53.45 53.45 53.45 0.6K
12:05 53.46 53.46 53.46 53.46 0.6K
12:06 53.46 53.52 53.46 53.52 4.7K
12:07 53.42 53.42 53.42 53.42 0.3K
12:08 53.47 53.47 53.47 53.47 9.4K
12:09 53.49 53.49 53.49 53.49 0.1K
12:10 53.52 53.52 53.49 53.49 1.6K
12:11 53.49 53.49 53.49 53.49 5.9K
12:13 53.62 53.62 53.62 53.62 0.1K
12:14 53.71 53.71 53.66 53.66 1.4K
12:15 53.60 53.60 53.60 53.60 1.1K
12:18 53.48 53.48 53.48 53.48 0.3K
12:22 53.48 53.48 53.48 53.48 4.5K
12:23 53.49 53.49 53.49 53.49 0.1K
12:24 53.49 53.49 53.49 53.49 0.1K
12:25 53.49 53.49 53.49 53.49 4.2K
12:27 53.50 53.50 53.50 53.50 2.1K
12:29 53.54 53.55 53.54 53.55 2.9K
12:30 53.60 53.60 53.60 53.60 0.8K
12:31 53.55 53.55 53.55 53.55 0.3K
12:32 53.53 53.54 53.53 53.54 2.6K
12:34 53.55 53.66 53.55 53.66 8.0K
12:39 53.67 53.67 53.61 53.61 1.4K
12:43 53.69 53.69 53.69 53.69 1.0K
12:44 53.68 53.68 53.67 53.67 0.2K
12:45 53.66 53.66 53.66 53.66 1.3K
12:46 53.63 53.63 53.63 53.63 0.2K
12:47 53.63 53.63 53.63 53.63 0.2K
12:49 53.62 53.62 53.62 53.62 1.1K
12:52 53.52 53.52 53.52 53.52 1.0K
12:55 53.59 53.59 53.59 53.59 0.7K
12:56 53.57 53.57 53.57 53.57 0.5K
13:00 53.62 53.62 53.55 53.55 0.8K
13:02 53.52 53.52 53.52 53.52 1.3K
13:05 53.57 53.57 53.57 53.57 1.8K
13:12 53.63 53.63 53.63 53.63 0.6K
13:13 53.63 53.63 53.63 53.63 0.6K
13:17 53.59 53.59 53.59 53.59 0.8K
13:18 53.60 53.62 53.60 53.61 4.7K
13:20 53.66 53.66 53.66 53.66 3.6K
13:30 53.82 53.82 53.82 53.82 0.4K
13:31 53.80 53.80 53.80 53.80 1.5K
13:34 53.90 53.90 53.90 53.90 1.2K
13:36 53.94 53.94 53.94 53.94 0.6K
13:37 53.87 53.87 53.87 53.87 0.2K
13:39 53.87 53.87 53.85 53.86 2.7K
13:47 53.86 53.86 53.86 53.86 0.9K
13:48 53.84 53.84 53.83 53.83 0.3K
13:50 53.81 53.81 53.81 53.81 2.1K
13:55 53.88 53.88 53.83 53.83 4.1K
14:03 53.64 53.64 53.64 53.64 1.3K
14:10 53.54 53.54 53.54 53.54 1.0K
14:14 53.56 53.56 53.56 53.56 0.2K
14:16 53.54 53.54 53.46 53.46 1.0K
14:17 53.37 53.42 53.34 53.42 4.1K
14:28 53.59 53.59 53.59 53.59 0.6K
14:30 53.62 53.62 53.62 53.62 0.3K
14:31 53.65 53.65 53.65 53.65 1.4K
14:36 53.69 53.69 53.67 53.67 0.7K
14:37 53.64 53.64 53.64 53.64 1.6K
14:39 53.69 53.69 53.69 53.69 1.2K
14:44 53.66 53.66 53.66 53.66 1.0K
14:47 53.67 53.67 53.67 53.67 2.3K
14:51 53.65 53.65 53.65 53.65 1.5K
14:56 53.65 53.65 53.65 53.65 1.2K
15:00 53.61 53.61 53.61 53.61 0.8K
15:01 53.58 53.58 53.58 53.58 1.1K
15:02 53.50 53.50 53.50 53.50 0.4K
15:04 53.47 53.47 53.47 53.47 0.4K
15:06 53.43 53.43 53.43 53.43 0.5K
15:08 53.47 53.47 53.47 53.47 0.8K
15:11 53.43 53.44 53.43 53.44 2.7K
15:13 53.44 53.44 53.44 53.44 0.9K
15:15 53.30 53.40 53.30 53.40 2.1K
15:16 53.23 53.23 53.23 53.23 0.4K
15:17 53.19 53.19 53.19 53.19 1.0K
15:18 53.15 53.15 53.03 53.03 1.5K
15:20 53.12 53.12 53.12 53.12 1.4K
15:24 53.09 53.09 53.09 53.09 2.4K
15:26 53.19 53.22 53.19 53.22 1.1K
15:27 53.20 53.20 53.20 53.20 1.2K
15:28 53.15 53.15 53.15 53.15 0.3K
15:30 53.22 53.22 53.22 53.22 0.2K
15:31 53.19 53.25 53.19 53.25 1.0K
15:32 53.18 53.18 53.18 53.18 0.8K
15:33 53.20 53.25 53.20 53.21 1.7K
15:34 53.21 53.22 53.21 53.22 0.7K
15:36 53.26 53.28 53.26 53.28 0.5K
15:37 53.29 53.29 53.29 53.29 1.6K
15:38 53.33 53.33 53.33 53.33 0.3K
15:40 53.33 53.33 53.26 53.26 1.4K
15:41 53.30 53.30 53.30 53.30 0.7K
15:42 53.28 53.28 53.28 53.28 1.2K
15:43 53.29 53.29 53.25 53.25 1.3K
15:44 53.25 53.25 53.25 53.25 0.3K
15:45 53.25 53.28 53.25 53.28 1.8K
15:46 53.27 53.27 53.27 53.27 0.5K
15:47 53.29 53.29 53.29 53.29 1.5K
15:48 53.28 53.28 53.28 53.28 1.1K
15:50 53.29 53.29 53.29 53.29 1.4K
15:51 53.35 53.35 53.35 53.35 2.7K
15:53 53.41 53.41 53.35 53.40 6.1K
15:55 53.28 53.32 53.28 53.32 3.4K
15:56 53.32 53.32 53.31 53.31 2.1K
15:57 53.32 53.36 53.32 53.33 7.2K
15:58 53.35 53.35 53.31 53.31 2.7K
15:59 53.32 53.36 53.27 53.35 81.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available