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 52.26 52.43 52.26 52.43 1.8K
09:32 52.66 52.66 52.65 52.65 1.1K
09:35 52.59 52.59 52.59 52.59 1.3K
09:39 52.64 52.64 52.64 52.64 1.1K
09:49 52.81 52.81 52.81 52.81 1.5K
09:57 52.93 52.93 52.93 52.93 0.5K
10:02 52.93 52.93 52.93 52.93 1.3K
10:07 52.89 52.89 52.88 52.88 1.9K
10:11 53.06 53.06 53.06 53.06 0.2K
10:12 52.99 52.99 52.99 52.99 0.1K
10:13 53.11 53.11 53.11 53.11 2.4K
10:23 53.19 53.19 53.19 53.19 0.4K
10:25 53.18 53.18 53.18 53.18 0.3K
10:28 53.24 53.24 53.24 53.24 0.9K
10:34 53.26 53.26 53.26 53.26 1.4K
10:36 53.29 53.29 53.24 53.24 2.3K
10:43 53.06 53.06 53.03 53.03 1.6K
10:45 53.17 53.17 53.17 53.17 0.5K
10:47 53.29 53.29 53.29 53.29 0.5K
10:49 53.18 53.18 53.18 53.18 1.9K
10:58 52.87 52.87 52.87 52.87 0.2K
10:59 52.95 52.95 52.95 52.95 2.3K
11:05 53.17 53.17 53.17 53.17 0.1K
11:06 53.12 53.12 53.12 53.12 1.2K
11:11 53.03 53.03 53.03 53.03 0.1K
11:14 53.10 53.10 53.10 53.10 1.0K
11:21 52.98 52.98 52.98 52.98 1.0K
11:23 52.98 52.98 52.98 52.98 0.6K
11:24 53.14 53.14 53.14 53.14 0.4K
11:26 53.19 53.19 53.19 53.19 1.8K
11:30 53.13 53.13 53.13 53.13 1.0K
11:32 53.05 53.05 53.05 53.05 0.6K
11:43 53.06 53.06 53.06 53.06 0.2K
11:44 53.06 53.06 53.06 53.06 0.6K
11:52 53.00 53.00 53.00 53.00 0.8K
11:54 53.04 53.04 53.04 53.04 0.1K
11:55 53.04 53.04 53.04 53.04 0.6K
11:57 52.97 52.97 52.97 52.97 0.2K
11:58 52.95 52.95 52.95 52.95 0.8K
11:59 52.86 52.86 52.85 52.85 0.4K
12:00 52.92 52.92 52.92 52.92 2.3K
12:07 52.82 52.98 52.82 52.92 0.7K
12:08 52.82 52.82 52.82 52.82 1.0K
12:10 52.94 52.94 52.94 52.94 0.4K
12:13 52.88 52.88 52.88 52.88 1.1K
12:18 52.93 52.93 52.93 52.93 0.2K
12:19 52.91 52.91 52.91 52.91 0.3K
12:20 52.91 52.91 52.91 52.91 0.2K
12:21 52.91 52.91 52.91 52.91 1.9K
12:23 52.89 53.00 52.89 53.00 2.5K
12:24 53.01 53.01 53.01 53.01 0.8K
12:27 52.89 52.89 52.89 52.89 0.6K
12:28 52.85 52.85 52.85 52.85 0.7K
12:32 52.85 52.85 52.85 52.85 0.5K
12:36 52.83 52.83 52.83 52.83 0.1K
12:37 52.87 52.87 52.87 52.87 0.1K
12:38 52.82 52.82 52.79 52.79 1.2K
12:42 52.89 52.89 52.89 52.89 1.2K
12:49 52.82 52.82 52.82 52.82 0.3K
12:51 52.75 52.75 52.72 52.72 0.7K
12:52 52.72 52.72 52.72 52.72 0.3K
12:54 52.60 52.60 52.60 52.60 0.1K
12:55 52.58 52.58 52.58 52.58 0.5K
12:56 52.68 52.68 52.68 52.68 0.7K
12:59 52.67 52.67 52.67 52.67 0.4K
13:01 52.66 52.66 52.66 52.66 0.3K
13:04 52.66 52.66 52.66 52.66 0.4K
13:05 52.66 52.66 52.66 52.66 0.8K
13:06 52.67 52.67 52.61 52.61 1.2K
13:08 52.66 52.67 52.66 52.67 1.1K
13:09 52.71 52.71 52.71 52.71 1.0K
13:10 52.74 52.74 52.72 52.72 0.5K
13:11 52.72 52.72 52.72 52.72 0.3K
13:12 52.69 52.70 52.69 52.70 2.5K
13:16 52.67 52.67 52.67 52.67 0.1K
13:17 52.66 52.66 52.61 52.61 0.8K
13:18 52.64 52.64 52.64 52.64 0.5K
13:21 52.60 52.60 52.59 52.59 0.9K
13:23 52.54 52.54 52.54 52.54 0.6K
13:27 52.45 52.45 52.45 52.45 0.4K
13:30 52.55 52.55 52.55 52.55 0.3K
13:33 52.49 52.49 52.49 52.49 0.6K
13:35 52.33 52.33 52.33 52.33 0.9K
13:36 52.32 52.36 52.32 52.36 0.5K
13:37 52.37 52.37 52.37 52.37 0.2K
13:38 52.46 52.46 52.46 52.46 1.0K
13:43 52.36 52.36 52.36 52.36 0.9K
13:46 52.36 52.39 52.36 52.39 0.8K
13:47 52.35 52.35 52.35 52.35 0.2K
13:49 52.36 52.36 52.36 52.36 0.3K
13:50 52.36 52.40 52.36 52.40 2.4K
13:53 52.42 52.42 52.42 52.42 0.8K
13:54 52.44 52.55 52.44 52.54 2.0K
13:55 52.54 52.54 52.52 52.52 0.7K
13:56 52.52 52.56 52.48 52.48 0.8K
13:57 52.54 52.54 52.54 52.54 0.5K
13:59 52.54 52.54 52.54 52.54 2.5K
14:00 52.61 52.63 52.54 52.63 2.2K
14:01 52.73 52.73 52.73 52.73 0.3K
14:02 52.56 52.56 52.56 52.56 1.1K
14:04 52.57 52.57 52.57 52.57 5.1K
14:05 52.57 52.64 52.57 52.64 1.0K
14:06 52.62 52.62 52.55 52.55 0.4K
14:07 52.55 52.62 52.55 52.62 5.3K
14:08 52.68 52.68 52.68 52.68 0.9K
14:09 52.68 52.68 52.57 52.62 7.7K
14:10 52.62 52.62 52.62 52.62 0.8K
14:11 52.54 52.54 52.54 52.54 0.5K
14:13 52.43 52.43 52.43 52.43 0.5K
14:15 52.49 52.49 52.49 52.49 1.3K
14:16 52.67 52.67 52.67 52.67 0.6K
14:17 52.66 52.66 52.66 52.66 1.0K
14:21 52.68 52.68 52.68 52.68 0.5K
14:22 52.59 52.59 52.59 52.59 0.4K
14:23 52.62 52.62 52.62 52.62 0.8K
14:27 52.55 52.55 52.55 52.55 0.7K
14:28 52.52 52.52 52.52 52.52 0.5K
14:29 52.52 52.52 52.52 52.52 0.2K
14:31 52.57 52.57 52.57 52.57 0.6K
14:32 52.59 52.62 52.59 52.62 1.7K
14:35 52.49 52.52 52.49 52.51 2.3K
14:36 52.56 52.56 52.56 52.56 0.3K
14:37 52.56 52.56 52.56 52.56 1.0K
14:39 52.66 52.66 52.66 52.66 5.0K
14:47 52.66 52.66 52.66 52.66 1.2K
14:48 52.61 52.61 52.53 52.53 1.8K
14:53 52.30 52.30 52.30 52.30 2.0K
14:56 51.95 51.95 51.95 51.95 0.2K
14:57 51.95 51.95 51.95 51.95 0.8K
14:58 51.84 51.91 51.84 51.87 2.9K
15:00 51.90 51.98 51.90 51.98 1.4K
15:01 51.98 52.12 51.94 52.12 2.7K
15:02 52.15 52.17 52.15 52.17 1.0K
15:05 52.19 52.19 52.10 52.10 3.0K
15:12 52.05 52.05 52.05 52.05 1.3K
15:13 52.12 52.26 52.10 52.26 3.7K
15:14 52.20 52.22 52.20 52.22 0.4K
15:15 52.16 52.16 52.10 52.10 1.3K
15:16 52.10 52.11 52.10 52.11 2.5K
15:17 52.11 52.11 52.11 52.11 0.9K
15:18 52.07 52.07 52.05 52.05 0.5K
15:19 52.12 52.12 52.12 52.12 0.7K
15:21 52.06 52.06 52.06 52.06 0.5K
15:22 52.06 52.06 52.05 52.05 0.6K
15:23 52.10 52.13 52.10 52.13 0.6K
15:24 52.13 52.13 52.03 52.03 2.6K
15:25 52.15 52.15 52.15 52.15 1.3K
15:26 52.10 52.10 52.10 52.10 0.3K
15:27 52.05 52.05 52.05 52.05 0.8K
15:28 52.03 52.03 51.99 51.99 3.1K
15:29 51.98 51.98 51.96 51.96 1.2K
15:30 52.08 52.10 52.08 52.10 2.4K
15:31 52.16 52.16 52.16 52.16 0.9K
15:32 52.24 52.24 52.24 52.24 0.7K
15:33 52.27 52.27 52.27 52.27 0.8K
15:35 52.26 52.26 52.26 52.26 1.0K
15:36 52.33 52.33 52.33 52.33 0.9K
15:37 52.34 52.34 52.34 52.34 1.1K
15:41 52.36 52.40 52.36 52.40 1.2K
15:42 52.36 52.36 52.36 52.36 0.5K
15:43 52.40 52.40 52.40 52.40 1.3K
15:44 52.40 52.40 52.40 52.40 7.5K
15:45 52.36 52.36 52.36 52.36 1.2K
15:47 52.33 52.37 52.33 52.35 2.1K
15:48 52.38 52.38 52.38 52.38 1.0K
15:50 52.39 52.39 52.38 52.38 1.5K
15:51 52.41 52.41 52.41 52.41 1.4K
15:52 52.42 52.42 52.39 52.39 0.5K
15:53 52.39 52.39 52.39 52.39 0.5K
15:54 52.37 52.37 52.26 52.26 3.3K
15:55 52.28 52.28 52.28 52.28 4.2K
15:56 52.33 52.33 52.33 52.33 1.9K
15:57 52.32 52.32 52.27 52.28 3.2K
15:58 52.25 52.27 52.21 52.27 7.8K
15:59 52.22 52.35 52.18 52.32 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available