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
09:39 53.83 53.83 53.83 53.83 6.9K
09:45 53.93 53.93 53.93 53.93 0.2K
09:47 53.81 53.81 53.81 53.81 0.6K
09:49 53.97 53.97 53.92 53.92 1.4K
09:51 54.12 54.12 54.12 54.12 1.4K
10:00 54.00 54.00 54.00 54.00 0.2K
10:01 54.07 54.17 54.07 54.17 1.1K
10:03 54.13 54.13 54.13 54.13 0.7K
10:06 54.12 54.12 54.12 54.12 0.2K
10:07 54.20 54.20 54.20 54.20 1.3K
10:09 54.03 54.03 54.03 54.03 0.6K
10:11 54.00 54.00 53.93 53.93 1.3K
10:15 54.06 54.06 54.06 54.06 0.5K
10:18 54.06 54.06 54.06 54.06 1.0K
10:19 54.07 54.07 54.07 54.07 0.3K
10:20 54.23 54.23 54.23 54.23 1.1K
10:22 54.13 54.13 54.13 54.13 0.3K
10:24 54.18 54.18 54.17 54.17 0.9K
10:25 54.17 54.18 54.17 54.18 0.9K
10:26 54.20 54.20 54.18 54.18 0.8K
10:27 54.24 54.24 54.24 54.24 1.2K
10:30 54.31 54.31 54.31 54.31 0.3K
10:31 54.50 54.53 54.50 54.53 2.0K
10:32 54.53 54.57 54.48 54.57 1.4K
10:34 54.47 54.47 54.47 54.47 0.3K
10:37 54.73 54.76 54.73 54.76 1.0K
10:42 54.82 54.82 54.77 54.77 1.9K
10:48 54.82 54.82 54.82 54.82 1.6K
10:49 54.82 54.82 54.82 54.82 0.6K
10:51 54.94 54.94 54.86 54.86 1.0K
10:52 54.94 54.94 54.94 54.94 0.6K
10:53 54.94 54.94 54.94 54.94 0.1K
10:54 54.94 54.94 54.94 54.94 1.5K
10:57 54.86 54.86 54.86 54.86 2.1K
10:58 54.91 54.91 54.91 54.91 0.5K
11:00 54.80 54.80 54.80 54.80 0.5K
11:01 54.86 54.86 54.83 54.83 1.3K
11:03 54.82 54.82 54.71 54.71 1.1K
11:07 54.49 54.49 54.49 54.49 0.9K
11:09 54.56 54.56 54.56 54.56 2.1K
11:11 54.53 54.53 54.53 54.53 0.4K
11:14 54.71 54.71 54.71 54.71 1.6K
11:18 54.51 54.51 54.51 54.51 1.7K
11:29 54.30 54.30 54.30 54.30 1.4K
11:31 54.45 54.45 54.45 54.45 0.3K
11:32 54.45 54.47 54.42 54.42 2.7K
11:41 54.45 54.45 54.45 54.45 1.0K
11:49 54.38 54.38 54.38 54.38 0.7K
11:50 54.38 54.45 54.38 54.45 0.7K
11:51 54.46 54.46 54.46 54.46 0.1K
11:52 54.46 54.46 54.46 54.46 0.3K
11:54 54.31 54.31 54.31 54.31 0.5K
11:58 54.46 54.46 54.46 54.46 1.1K
12:01 54.46 54.46 54.46 54.46 0.3K
12:03 54.44 54.44 54.44 54.44 0.2K
12:05 54.43 54.45 54.43 54.45 0.8K
12:07 54.50 54.50 54.50 54.50 0.7K
12:09 54.66 54.66 54.66 54.66 0.1K
12:11 54.65 54.65 54.65 54.65 0.3K
12:13 54.53 54.53 54.53 54.53 0.9K
12:23 54.43 54.43 54.40 54.40 1.3K
12:27 54.33 54.38 54.33 54.38 1.9K
12:31 54.33 54.33 54.33 54.33 0.5K
12:35 54.47 54.47 54.47 54.47 0.6K
12:40 54.57 54.57 54.57 54.57 0.2K
12:43 54.56 54.56 54.56 54.56 1.1K
12:49 54.56 54.56 54.56 54.56 0.1K
12:50 54.59 54.59 54.59 54.59 1.1K
12:53 54.55 54.55 54.55 54.55 0.6K
12:55 54.49 54.49 54.49 54.49 0.8K
13:00 54.55 54.55 54.55 54.55 0.8K
13:02 54.63 54.63 54.63 54.63 0.7K
13:09 54.64 54.65 54.61 54.61 2.7K
13:10 54.70 54.70 54.70 54.70 1.8K
13:12 54.78 54.78 54.78 54.78 0.8K
13:16 54.79 54.79 54.75 54.75 1.7K
13:17 54.78 54.78 54.78 54.78 0.4K
13:18 54.77 54.77 54.77 54.77 1.0K
13:19 54.82 54.82 54.82 54.82 0.6K
13:20 54.82 54.82 54.82 54.82 0.6K
13:22 54.79 54.79 54.75 54.75 1.2K
13:25 54.75 54.75 54.75 54.75 1.1K
13:27 54.82 54.82 54.82 54.82 1.7K
13:29 54.74 54.74 54.74 54.74 0.1K
13:30 54.68 54.68 54.68 54.68 0.2K
13:32 54.80 54.80 54.80 54.80 0.6K
13:34 54.85 54.85 54.85 54.85 0.8K
13:36 54.80 54.80 54.80 54.80 0.7K
13:39 54.81 54.82 54.81 54.81 5.6K
13:47 54.99 54.99 54.99 54.99 0.7K
13:49 54.91 54.91 54.91 54.91 0.9K
13:50 54.92 54.92 54.92 54.92 0.2K
13:52 54.92 54.92 54.92 54.92 0.9K
13:56 54.97 54.97 54.97 54.97 0.2K
13:57 54.87 54.87 54.87 54.87 0.6K
14:00 54.86 54.87 54.86 54.87 1.1K
14:02 54.87 54.88 54.87 54.88 1.3K
14:03 54.84 54.84 54.84 54.84 0.7K
14:04 54.84 54.84 54.84 54.84 2.6K
14:05 54.82 54.84 54.82 54.84 3.1K
14:06 54.85 54.89 54.85 54.86 6.5K
14:07 54.92 54.92 54.92 54.92 0.8K
14:08 54.93 54.93 54.93 54.93 0.2K
14:09 54.93 54.93 54.93 54.93 0.6K
14:10 54.89 54.89 54.89 54.89 0.9K
14:14 54.90 54.90 54.90 54.90 0.2K
14:15 54.92 54.92 54.89 54.89 0.5K
14:17 54.90 54.90 54.90 54.90 0.2K
14:18 54.92 54.92 54.92 54.92 1.0K
14:22 54.92 54.95 54.92 54.95 1.4K
14:23 54.88 54.88 54.88 54.88 0.9K
14:29 54.86 54.86 54.86 54.86 0.3K
14:30 54.86 54.86 54.86 54.86 3.1K
14:33 54.81 54.83 54.81 54.83 1.3K
14:34 54.77 54.77 54.75 54.75 0.5K
14:35 54.75 54.75 54.75 54.75 0.1K
14:37 54.76 54.78 54.76 54.78 1.0K
14:38 54.66 54.66 54.66 54.66 0.8K
14:40 54.70 54.70 54.65 54.64 0.5K
14:41 54.77 54.89 54.77 54.89 5.5K
14:43 54.80 54.80 54.80 54.80 2.0K
14:55 54.71 54.71 54.71 54.71 2.2K
15:00 54.89 54.89 54.89 54.89 3.1K
15:07 54.84 54.84 54.84 54.84 0.5K
15:08 54.82 54.82 54.82 54.82 1.0K
15:10 54.75 54.75 54.75 54.75 0.8K
15:12 54.74 54.74 54.74 54.74 0.6K
15:13 54.73 54.73 54.73 54.73 0.1K
15:14 54.71 54.71 54.70 54.70 2.7K
15:16 54.68 54.71 54.68 54.71 1.3K
15:17 54.71 54.71 54.71 54.71 0.9K
15:18 54.67 54.70 54.67 54.70 0.5K
15:19 54.70 54.70 54.70 54.70 0.3K
15:20 54.70 54.70 54.69 54.69 1.1K
15:21 54.71 54.74 54.68 54.68 2.7K
15:22 54.70 54.70 54.70 54.70 1.1K
15:25 54.63 54.63 54.63 54.63 1.0K
15:27 54.68 54.68 54.68 54.68 1.0K
15:30 54.64 54.64 54.64 54.64 0.6K
15:31 54.69 54.69 54.66 54.66 0.7K
15:32 54.68 54.68 54.64 54.64 0.9K
15:33 54.64 54.64 54.64 54.64 1.3K
15:34 54.65 54.70 54.65 54.70 4.0K
15:35 54.71 54.71 54.68 54.68 0.6K
15:36 54.72 54.72 54.67 54.67 1.9K
15:37 54.67 54.67 54.66 54.66 0.7K
15:38 54.71 54.71 54.71 54.71 1.2K
15:39 54.71 54.71 54.66 54.66 2.0K
15:40 54.65 54.65 54.65 54.65 0.2K
15:41 54.71 54.71 54.71 54.71 1.3K
15:42 54.71 54.71 54.66 54.71 1.8K
15:43 54.66 54.69 54.66 54.66 1.4K
15:44 54.66 54.69 54.65 54.69 1.0K
15:45 54.62 54.66 54.62 54.66 3.4K
15:46 54.65 54.65 54.61 54.61 1.1K
15:47 54.65 54.72 54.65 54.68 3.8K
15:48 54.72 54.72 54.67 54.67 0.8K
15:49 54.68 54.68 54.63 54.63 1.4K
15:50 54.63 54.69 54.63 54.69 2.0K
15:51 54.72 54.73 54.72 54.73 2.9K
15:52 54.76 54.76 54.72 54.72 2.1K
15:53 54.71 54.71 54.71 54.71 1.4K
15:54 54.74 54.74 54.67 54.70 4.3K
15:55 54.72 54.72 54.68 54.71 7.9K
15:57 54.74 54.74 54.72 54.72 3.3K
15:58 54.72 54.74 54.71 54.71 7.1K
15:59 54.74 54.76 54.71 54.71 57.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available