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 52.80 52.80 52.80 52.80 9.2K
09:32 52.79 52.79 52.79 52.79 1.2K
09:35 53.17 53.35 52.92 53.35 1.5K
09:36 53.28 53.28 53.13 53.13 1.5K
09:37 53.35 53.61 53.35 53.61 1.7K
09:40 53.32 53.32 53.32 53.32 0.6K
09:41 53.08 53.08 53.08 53.08 0.7K
09:46 53.05 53.05 53.05 53.05 0.2K
09:47 52.78 52.78 52.61 52.61 0.8K
09:48 52.45 52.70 52.45 52.58 1.2K
09:49 52.53 52.59 52.53 52.53 0.7K
09:50 52.54 52.57 52.54 52.57 2.0K
09:52 52.71 52.71 52.71 52.71 1.0K
09:53 52.96 52.96 52.96 52.96 0.6K
09:54 52.96 52.96 52.96 52.96 0.8K
09:55 52.83 52.83 52.83 52.83 0.3K
09:56 52.79 52.79 52.79 52.79 0.4K
09:58 52.78 52.78 52.78 52.78 0.4K
10:00 53.17 53.17 53.01 53.01 1.5K
10:01 53.05 53.05 53.05 53.05 0.2K
10:02 53.09 53.09 53.09 53.09 0.3K
10:03 53.23 53.23 53.14 53.14 1.9K
10:04 53.33 53.33 53.33 53.33 0.2K
10:05 53.33 53.33 53.23 53.25 1.2K
10:06 53.22 53.22 53.22 53.22 0.9K
10:08 53.22 53.22 53.22 53.22 0.2K
10:10 53.39 53.43 53.39 53.43 0.8K
10:11 53.52 53.59 53.52 53.59 0.8K
10:12 53.61 53.61 53.61 53.61 1.5K
10:15 53.44 53.44 53.44 53.44 0.8K
10:16 53.49 53.55 53.49 53.55 0.8K
10:17 53.60 53.68 53.60 53.68 2.9K
10:19 53.52 53.52 53.52 53.52 1.2K
10:22 53.51 53.51 53.51 53.51 0.1K
10:23 53.46 53.46 53.38 53.38 1.0K
10:25 53.37 53.37 53.37 53.37 0.8K
10:28 53.37 53.37 53.37 53.37 0.3K
10:29 53.37 53.37 53.37 53.37 1.3K
10:31 53.36 53.36 53.32 53.32 0.6K
10:32 53.31 53.31 53.24 53.24 1.3K
10:33 53.22 53.22 53.22 53.22 0.7K
10:34 53.39 53.39 53.39 53.39 0.6K
10:35 53.22 53.22 53.22 53.22 2.0K
10:42 53.38 53.38 53.38 53.38 0.8K
10:44 53.14 53.14 53.14 53.14 0.5K
10:45 53.14 53.14 53.14 53.14 0.6K
10:47 53.14 53.14 53.14 53.14 1.3K
10:49 52.98 52.98 52.98 52.98 1.9K
10:51 53.01 53.04 53.01 53.04 1.5K
10:52 53.04 53.04 53.04 53.04 0.8K
10:56 53.00 53.00 53.00 53.00 3.2K
10:57 53.00 53.00 53.00 53.00 0.4K
11:02 53.02 53.02 52.94 52.94 2.2K
11:05 52.93 52.93 52.93 52.93 2.3K
11:08 53.00 53.00 53.00 53.00 0.2K
11:09 52.95 53.02 52.95 53.02 2.9K
11:11 53.11 53.11 53.09 53.09 1.4K
11:12 53.09 53.09 53.05 53.05 2.0K
11:14 53.10 53.10 53.10 53.10 1.6K
11:21 52.95 52.95 52.95 52.95 0.4K
11:22 53.02 53.02 53.02 53.02 0.1K
11:23 53.09 53.09 53.02 53.02 1.2K
11:25 53.08 53.08 53.08 53.08 0.4K
11:26 53.09 53.09 53.09 53.09 0.3K
11:27 53.09 53.09 53.09 53.09 1.3K
11:31 53.15 53.21 53.15 53.21 1.4K
11:33 53.23 53.23 53.23 53.23 2.2K
11:46 53.23 53.23 53.23 53.23 1.2K
11:48 53.33 53.33 53.33 53.33 0.4K
11:50 53.35 53.35 53.35 53.35 0.2K
11:51 53.27 53.27 53.27 53.27 1.3K
11:52 53.27 53.27 53.27 53.27 0.6K
11:56 53.24 53.24 53.24 53.24 0.8K
12:02 53.35 53.35 53.35 53.35 1.6K
12:11 53.30 53.36 53.30 53.36 1.3K
12:15 53.36 53.36 53.36 53.36 0.9K
12:16 53.38 53.38 53.38 53.38 0.2K
12:17 53.35 53.35 53.33 53.34 1.2K
12:20 53.37 53.37 53.37 53.37 1.0K
12:21 53.29 53.29 53.29 53.29 1.0K
12:26 53.29 53.29 53.29 53.29 0.6K
12:28 53.28 53.34 53.28 53.34 3.3K
12:38 53.46 53.46 53.46 53.46 0.5K
12:41 53.50 53.50 53.50 53.50 0.7K
12:45 53.50 53.50 53.50 53.50 1.3K
12:52 53.53 53.53 53.53 53.53 4.4K
12:56 53.51 53.51 53.51 53.51 0.7K
12:57 53.48 53.53 53.48 53.53 3.2K
12:59 53.48 53.48 53.48 53.48 0.8K
13:05 53.60 53.60 53.60 53.60 2.0K
13:08 53.63 53.63 53.63 53.63 0.3K
13:09 53.53 53.53 53.52 53.52 0.5K
13:12 53.55 53.61 53.55 53.58 3.0K
13:20 53.58 53.58 53.58 53.58 1.0K
13:21 53.51 53.51 53.51 53.51 0.5K
13:23 53.62 53.63 53.61 53.61 2.5K
13:24 53.59 53.69 53.59 53.69 4.0K
13:28 53.69 53.69 53.69 53.69 2.4K
13:38 53.84 53.84 53.83 53.83 1.0K
13:42 53.84 53.84 53.84 53.84 0.3K
13:43 53.84 53.84 53.84 53.84 1.2K
13:45 53.82 53.82 53.82 53.82 1.6K
13:46 53.74 53.74 53.74 53.74 0.5K
13:49 53.77 53.77 53.77 53.77 1.6K
13:57 53.72 53.72 53.72 53.72 0.5K
14:01 53.73 53.73 53.73 53.73 1.1K
14:04 53.75 53.75 53.75 53.75 0.9K
14:09 53.74 53.74 53.74 53.74 0.7K
14:11 53.72 53.72 53.72 53.72 1.2K
14:12 53.77 53.85 53.77 53.85 3.1K
14:13 53.85 53.85 53.85 53.85 0.3K
14:14 53.92 54.07 53.92 54.07 3.0K
14:18 54.00 54.00 54.00 54.00 3.2K
14:20 54.03 54.03 54.03 54.03 0.2K
14:21 54.07 54.07 54.02 54.02 1.5K
14:26 54.02 54.02 54.02 54.02 0.8K
14:29 54.07 54.07 54.07 54.07 3.5K
14:30 54.00 54.00 53.94 53.94 1.8K
14:32 53.96 54.02 53.96 54.02 3.7K
14:35 54.04 54.04 54.02 54.02 0.6K
14:36 54.02 54.02 54.02 54.02 1.6K
14:38 53.97 53.97 53.97 53.97 0.4K
14:39 54.00 54.00 53.88 53.88 5.8K
14:40 53.93 53.98 53.93 53.98 1.7K
14:41 54.03 54.03 54.03 54.03 0.7K
14:42 54.02 54.02 53.96 53.96 0.6K
14:43 54.02 54.02 54.02 54.02 0.5K
14:45 54.01 54.01 54.01 54.01 0.4K
14:48 53.99 54.07 53.99 54.07 2.7K
14:49 54.05 54.07 54.04 54.04 1.4K
14:50 54.04 54.04 54.04 54.04 0.3K
14:51 54.04 54.04 54.04 54.04 0.1K
14:52 54.04 54.04 54.04 54.04 1.7K
14:56 54.10 54.10 54.10 54.10 1.1K
14:58 54.15 54.15 54.15 54.15 1.1K
15:02 54.14 54.14 54.07 54.07 1.9K
15:03 54.10 54.10 54.09 54.09 0.7K
15:06 54.06 54.06 54.06 54.06 0.7K
15:09 54.08 54.08 54.08 54.08 0.3K
15:10 54.09 54.09 54.09 54.09 0.5K
15:11 54.00 54.05 54.00 54.05 2.6K
15:12 54.04 54.04 54.04 54.04 1.0K
15:13 54.04 54.04 54.00 54.04 4.0K
15:14 54.04 54.04 54.02 54.04 1.0K
15:15 54.04 54.04 54.03 54.03 0.5K
15:16 54.03 54.03 54.03 54.03 0.1K
15:17 54.03 54.09 54.03 54.09 3.4K
15:18 54.14 54.14 54.13 54.13 2.7K
15:20 54.20 54.20 54.20 54.20 0.4K
15:21 54.15 54.15 54.12 54.15 2.6K
15:22 54.14 54.14 54.12 54.12 0.8K
15:24 54.15 54.18 54.15 54.18 1.7K
15:25 54.14 54.14 54.10 54.12 1.4K
15:26 54.11 54.11 54.11 54.11 0.4K
15:27 54.11 54.11 54.10 54.10 0.9K
15:28 54.06 54.13 54.06 54.09 1.3K
15:29 54.10 54.10 54.10 54.10 0.4K
15:30 54.12 54.13 54.12 54.13 2.5K
15:31 54.09 54.09 54.09 54.09 2.3K
15:32 54.04 54.04 54.04 54.04 2.2K
15:35 54.04 54.04 54.04 54.04 0.4K
15:36 54.03 54.03 54.03 54.03 0.4K
15:37 54.02 54.02 54.02 54.02 0.4K
15:38 54.01 54.01 54.01 54.01 0.7K
15:39 53.98 53.98 53.98 53.98 1.3K
15:40 53.92 53.92 53.92 53.92 1.0K
15:42 53.92 53.92 53.92 53.92 0.3K
15:43 53.95 53.95 53.95 53.95 1.3K
15:45 53.87 53.91 53.87 53.87 1.9K
15:47 53.83 53.83 53.83 53.83 0.7K
15:48 53.90 53.90 53.90 53.90 1.3K
15:49 53.82 53.82 53.78 53.78 1.4K
15:50 53.77 53.77 53.74 53.77 4.1K
15:52 53.80 53.81 53.80 53.81 1.6K
15:53 53.80 53.80 53.80 53.80 1.8K
15:54 53.74 53.76 53.74 53.76 1.4K
15:55 53.76 53.81 53.75 53.81 5.8K
15:56 53.87 53.94 53.84 53.94 2.4K
15:57 53.95 53.95 53.87 53.87 5.2K
15:58 53.91 53.91 53.84 53.84 9.4K
15:59 53.80 53.84 53.72 53.75 86.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available