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 54.04 54.04 54.04 54.04 4.9K
09:31 53.82 54.22 53.82 54.22 1.7K
09:32 54.72 54.72 54.69 54.69 1.5K
09:34 55.05 55.05 55.05 55.05 3.2K
09:38 55.21 55.21 55.19 55.19 0.6K
09:39 55.77 55.77 55.31 55.31 1.6K
09:40 54.92 54.92 54.92 54.92 0.9K
09:42 55.14 55.14 55.14 55.14 0.1K
09:43 55.09 55.09 55.09 55.09 0.3K
09:44 55.25 55.54 55.25 55.54 1.9K
09:46 55.38 55.38 55.38 55.38 0.7K
09:49 55.16 55.16 55.16 55.16 0.8K
09:50 54.98 54.98 54.98 54.98 0.3K
09:52 55.32 55.32 55.32 55.32 0.8K
09:55 55.48 55.72 55.42 55.42 1.7K
09:56 55.51 55.51 55.51 55.51 1.4K
10:01 54.99 54.99 54.99 54.99 1.0K
10:02 54.90 54.90 54.90 54.90 0.8K
10:03 54.69 54.69 54.69 54.69 0.9K
10:04 54.68 54.68 54.59 54.59 1.5K
10:05 54.82 54.82 54.82 54.82 1.3K
10:06 54.95 54.95 54.95 54.95 0.4K
10:07 54.87 54.87 54.87 54.87 0.3K
10:08 54.87 54.87 54.87 54.87 1.0K
10:10 54.66 54.66 54.66 54.66 0.3K
10:11 54.65 54.65 54.65 54.65 1.1K
10:16 54.33 54.33 54.33 54.33 0.1K
10:17 54.41 54.42 54.36 54.36 1.2K
10:18 54.33 54.33 54.16 54.16 2.7K
10:21 54.47 54.61 54.47 54.61 2.7K
10:22 54.53 54.53 54.53 54.53 1.0K
10:25 54.61 54.68 54.61 54.68 1.0K
10:26 54.68 54.68 54.68 54.68 0.2K
10:28 54.63 54.63 54.63 54.63 0.4K
10:30 54.77 54.77 54.77 54.77 1.0K
10:32 54.82 54.82 54.78 54.78 1.0K
10:33 54.76 54.76 54.76 54.76 1.0K
10:34 54.78 54.78 54.78 54.78 0.5K
10:35 54.79 54.98 54.79 54.98 1.2K
10:36 54.99 54.99 54.99 54.99 1.2K
10:37 54.93 54.93 54.93 54.93 0.6K
10:38 54.91 54.91 54.85 54.85 1.0K
10:39 54.87 54.87 54.87 54.87 0.9K
10:41 54.77 54.77 54.77 54.77 1.0K
10:44 54.60 54.62 54.60 54.62 1.3K
10:46 54.62 54.62 54.62 54.62 1.4K
10:47 54.67 54.67 54.67 54.67 15.3K
10:50 54.86 54.86 54.86 54.86 1.1K
10:52 54.86 54.86 54.86 54.86 0.7K
10:53 54.86 54.86 54.86 54.86 1.2K
10:56 54.98 54.98 54.98 54.98 1.0K
10:59 54.99 54.99 54.99 54.99 0.3K
11:01 54.86 54.86 54.86 54.86 1.3K
11:03 54.84 54.84 54.84 54.84 0.5K
11:04 54.80 54.80 54.79 54.79 0.7K
11:05 54.79 54.85 54.79 54.85 1.1K
11:07 54.76 54.76 54.76 54.76 1.0K
11:09 54.82 54.84 54.82 54.84 1.5K
11:10 54.83 54.92 54.83 54.92 1.4K
11:15 54.63 54.73 54.63 54.73 2.5K
11:21 54.33 54.33 54.33 54.33 0.4K
11:22 54.32 54.32 54.32 54.32 0.4K
11:25 54.13 54.13 54.13 54.13 0.4K
11:26 54.11 54.11 54.11 54.11 0.5K
11:27 54.00 54.00 53.92 53.92 0.5K
11:28 53.94 53.94 53.94 53.94 0.9K
11:32 53.92 53.92 53.92 53.92 1.3K
11:33 54.09 54.09 54.09 54.09 2.8K
11:38 53.95 53.95 53.95 53.95 1.2K
11:41 53.95 53.95 53.95 53.95 0.3K
11:43 54.03 54.03 53.99 53.99 0.8K
11:44 53.87 53.87 53.87 53.87 0.5K
11:45 53.97 53.97 53.97 53.97 0.5K
11:46 53.93 53.93 53.93 53.93 0.4K
11:49 53.87 53.87 53.87 53.87 0.5K
11:50 53.80 53.80 53.80 53.80 1.3K
11:54 53.59 53.59 53.59 53.59 0.5K
11:56 53.48 53.48 53.48 53.48 0.2K
11:57 53.48 53.48 53.48 53.48 0.3K
11:58 53.51 53.51 53.51 53.51 0.4K
12:02 53.44 53.44 53.44 53.44 2.2K
12:06 53.50 53.50 53.50 53.50 0.5K
12:08 53.48 53.73 53.48 53.73 2.0K
12:12 53.61 53.61 53.61 53.61 1.0K
12:17 53.68 53.68 53.68 53.68 0.8K
12:18 53.69 53.69 53.69 53.69 0.9K
12:21 53.67 53.67 53.67 53.67 1.5K
12:23 53.47 53.56 53.47 53.56 1.4K
12:25 53.56 53.56 53.56 53.56 0.1K
12:26 53.51 53.51 53.51 53.51 0.7K
12:27 53.51 53.51 53.51 53.51 0.3K
12:29 53.51 53.51 53.51 53.51 0.4K
12:30 53.54 53.54 53.46 53.46 0.4K
12:32 53.41 53.46 53.41 53.46 1.2K
12:34 53.41 53.41 53.41 53.41 0.5K
12:36 53.39 53.39 53.39 53.39 0.5K
12:37 53.41 53.41 53.40 53.40 0.8K
12:38 53.36 53.44 53.36 53.44 2.3K
12:39 53.37 53.37 53.37 53.37 1.3K
12:41 53.29 53.29 53.29 53.29 1.0K
12:48 53.28 53.28 53.28 53.28 1.3K
12:50 53.01 53.02 53.01 53.02 0.9K
12:54 52.98 52.98 52.98 52.98 0.7K
12:56 52.95 52.97 52.95 52.97 0.4K
12:57 52.95 52.95 52.95 52.95 0.3K
12:58 52.95 53.04 52.95 53.04 5.2K
12:59 52.96 53.11 52.96 53.11 4.6K
13:03 53.42 53.42 53.42 53.42 2.2K
13:04 53.42 53.42 53.39 53.39 5.0K
13:05 53.34 53.34 53.30 53.30 0.9K
13:06 53.29 53.29 53.29 53.29 0.3K
13:07 53.34 53.34 53.34 53.34 0.9K
13:09 53.33 53.33 53.33 53.33 0.5K
13:11 53.34 53.34 53.23 53.23 16.6K
13:13 53.32 53.32 53.32 53.32 1.0K
13:14 53.36 53.36 53.36 53.36 0.9K
13:15 53.36 53.36 53.34 53.34 0.9K
13:16 53.24 53.24 53.24 53.24 0.9K
13:18 53.18 53.18 53.18 53.18 1.2K
13:23 52.96 52.96 52.96 52.96 0.7K
13:26 52.93 52.93 52.93 52.93 0.7K
13:27 52.94 52.94 52.94 52.94 1.5K
13:29 52.91 52.91 52.91 52.91 0.4K
13:30 53.01 53.01 53.01 53.01 0.7K
13:35 53.04 53.04 53.01 53.01 1.1K
13:39 53.00 53.00 53.00 53.00 0.1K
13:40 53.00 53.04 53.00 53.04 3.1K
13:41 53.14 53.14 53.14 53.14 0.5K
13:42 53.14 53.14 53.14 53.14 3.9K
13:47 52.92 52.92 52.92 52.92 1.3K
13:51 52.91 52.91 52.91 52.91 1.8K
13:52 52.86 52.86 52.86 52.86 0.5K
13:53 52.84 52.84 52.84 52.84 0.7K
13:54 52.85 52.90 52.85 52.90 1.3K
13:56 52.93 52.93 52.93 52.93 1.8K
13:58 52.85 52.85 52.85 52.85 1.4K
14:01 52.80 52.80 52.80 52.80 1.1K
14:06 52.66 52.66 52.66 52.66 0.2K
14:08 52.67 52.71 52.66 52.66 1.4K
14:09 52.69 52.69 52.69 52.69 1.6K
14:13 52.44 52.44 52.44 52.44 0.7K
14:14 52.37 52.37 52.37 52.37 0.4K
14:15 52.49 52.49 52.45 52.45 1.5K
14:18 52.41 52.41 52.41 52.41 0.1K
14:19 52.41 52.41 52.33 52.33 1.0K
14:21 52.39 52.39 52.39 52.39 0.5K
14:24 52.50 52.50 52.47 52.47 2.3K
14:26 52.39 52.39 52.33 52.33 0.5K
14:27 52.33 52.33 52.33 52.33 0.6K
14:28 52.38 52.38 52.38 52.38 1.6K
14:29 52.38 52.46 52.38 52.46 10.3K
14:30 52.44 52.44 52.44 52.44 1.1K
14:31 52.44 52.44 52.44 52.44 1.3K
14:32 52.44 52.46 52.44 52.45 6.4K
14:33 52.45 52.45 52.35 52.35 5.5K
14:35 52.30 52.30 52.30 52.30 0.3K
14:36 52.35 52.35 52.35 52.35 4.2K
14:37 52.39 52.39 52.39 52.39 1.1K
14:39 52.21 52.21 52.21 52.21 1.0K
14:40 52.18 52.18 52.18 52.18 1.0K
14:41 52.20 52.24 52.20 52.20 3.7K
14:42 52.19 52.19 52.19 52.19 1.3K
14:43 52.18 52.18 52.18 52.18 0.3K
14:44 52.18 52.18 52.18 52.18 1.5K
14:45 52.18 52.18 52.18 52.18 0.6K
14:46 52.11 52.18 52.11 52.14 1.1K
14:47 52.10 52.11 52.10 52.11 1.8K
14:48 51.96 51.96 51.95 51.95 0.3K
14:49 52.04 52.04 52.04 52.04 1.7K
14:50 52.02 52.04 52.02 52.04 1.5K
14:52 52.01 52.04 52.01 52.04 0.4K
14:53 52.04 52.04 52.00 52.00 0.9K
14:54 52.04 52.05 52.04 52.05 2.2K
14:55 52.05 52.11 52.05 52.11 3.3K
14:56 52.11 52.22 52.11 52.22 5.3K
14:57 52.22 52.39 52.22 52.39 3.1K
14:58 52.35 52.35 52.35 52.35 0.3K
14:59 52.40 52.49 52.40 52.49 1.6K
15:00 52.49 52.49 52.49 52.49 2.2K
15:01 52.41 52.41 52.34 52.34 1.8K
15:02 52.34 52.34 52.33 52.34 0.4K
15:03 52.29 52.31 52.23 52.23 7.7K
15:04 52.20 52.20 52.20 52.20 0.5K
15:05 52.20 52.20 52.19 52.19 0.7K
15:06 52.20 52.20 52.13 52.13 2.3K
15:07 52.06 52.18 52.06 52.18 2.4K
15:08 52.19 52.19 52.19 52.19 0.7K
15:09 52.15 52.15 52.12 52.12 6.1K
15:10 52.11 52.11 52.10 52.10 2.4K
15:11 52.20 52.20 52.20 52.20 0.8K
15:12 52.21 52.21 52.20 52.21 1.1K
15:13 52.21 52.21 52.21 52.21 2.5K
15:14 52.21 52.21 52.21 52.21 1.2K
15:15 52.19 52.29 52.19 52.29 6.3K
15:16 52.29 52.34 52.29 52.34 1.7K
15:17 52.36 52.36 52.32 52.32 7.7K
15:18 52.36 52.36 52.36 52.36 1.3K
15:19 52.36 52.36 52.36 52.36 0.4K
15:20 52.36 52.36 52.36 52.36 1.6K
15:21 52.40 52.40 52.38 52.39 4.0K
15:22 52.39 52.39 52.39 52.39 1.6K
15:23 52.40 52.43 52.40 52.43 1.6K
15:24 52.43 52.43 52.28 52.28 5.1K
15:26 52.24 52.25 52.22 52.22 1.4K
15:27 52.23 52.23 52.23 52.23 1.9K
15:28 52.28 52.28 52.27 52.27 1.5K
15:29 52.24 52.24 52.24 52.24 0.3K
15:30 52.27 52.31 52.27 52.31 1.2K
15:31 52.33 52.35 52.30 52.30 2.1K
15:32 52.28 52.40 52.28 52.40 1.6K
15:34 52.44 52.44 52.44 52.44 1.4K
15:35 52.41 52.44 52.41 52.44 1.3K
15:37 52.43 52.43 52.43 52.43 0.3K
15:38 52.38 52.38 52.32 52.32 1.9K
15:39 52.34 52.44 52.34 52.41 2.8K
15:40 52.45 52.45 52.29 52.29 2.1K
15:41 52.29 52.29 52.24 52.24 1.1K
15:42 52.23 52.23 52.21 52.21 2.8K
15:43 52.29 52.32 52.26 52.32 0.9K
15:44 52.26 52.29 52.25 52.28 2.1K
15:45 52.31 52.34 52.31 52.34 1.9K
15:46 52.40 52.40 52.36 52.36 1.9K
15:47 52.40 52.40 52.40 52.40 0.2K
15:48 52.38 52.38 52.38 52.38 0.9K
15:49 52.34 52.34 52.34 52.34 0.8K
15:50 52.36 52.43 52.36 52.43 2.0K
15:51 52.41 52.42 52.40 52.42 1.7K
15:52 52.42 52.51 52.42 52.51 1.6K
15:53 52.49 52.49 52.49 52.49 0.8K
15:54 52.46 52.46 52.43 52.43 1.1K
15:55 52.36 52.42 52.36 52.37 1.8K
15:56 52.42 52.42 52.41 52.42 4.2K
15:57 52.41 52.41 52.41 52.41 6.0K
15:58 52.39 52.39 52.39 52.39 4.6K
15:59 52.35 52.44 52.26 52.37 81.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available