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
09:31 52.91 53.22 52.91 53.22 2.2K
09:33 52.59 52.59 52.59 52.59 0.5K
09:35 52.90 52.90 52.90 52.90 0.4K
09:37 52.90 52.90 52.90 52.90 1.6K
09:43 52.75 52.77 52.53 52.53 1.6K
09:44 52.51 52.51 52.31 52.31 1.7K
09:48 52.66 52.66 52.66 52.66 1.9K
10:01 52.77 52.77 52.77 52.77 2.2K
10:06 53.09 53.09 53.09 53.09 1.1K
10:07 53.09 53.09 53.09 53.09 1.4K
10:11 53.27 53.27 53.21 53.21 0.4K
10:12 53.18 53.18 53.18 53.18 0.2K
10:13 53.11 53.11 53.11 53.11 1.1K
10:15 53.30 53.30 53.30 53.30 0.5K
10:17 53.08 53.08 53.08 53.08 1.9K
10:25 52.99 52.99 52.99 52.99 0.8K
10:27 53.09 53.15 53.09 53.15 0.8K
10:28 53.11 53.11 53.11 53.11 0.3K
10:29 53.11 53.17 53.11 53.17 1.4K
10:30 53.14 53.14 53.14 53.14 1.5K
10:32 52.98 53.09 52.98 53.09 0.6K
10:33 53.04 53.04 53.04 53.04 0.2K
10:34 53.01 53.01 53.01 53.01 0.2K
10:35 53.08 53.08 53.08 53.08 0.2K
10:36 53.10 53.10 53.10 53.10 0.3K
10:38 53.05 53.05 53.05 53.05 0.4K
10:39 53.05 53.05 53.05 53.05 0.3K
10:42 53.00 53.00 53.00 53.00 1.2K
10:50 53.08 53.08 53.08 53.08 1.7K
10:55 53.16 53.16 53.16 53.16 0.7K
10:56 53.10 53.10 53.10 53.10 0.7K
11:00 53.13 53.13 53.13 53.13 0.9K
11:03 53.28 53.28 53.28 53.28 0.5K
11:04 53.28 53.28 53.28 53.28 0.3K
11:07 53.27 53.33 53.27 53.33 2.2K
11:09 53.37 53.37 53.37 53.37 0.7K
11:16 53.39 53.39 53.39 53.39 1.7K
11:22 53.44 53.44 53.44 53.44 0.5K
11:23 53.49 53.49 53.49 53.49 1.3K
11:24 53.59 53.59 53.59 53.59 0.3K
11:26 53.59 53.59 53.56 53.56 2.9K
11:31 53.45 53.45 53.45 53.45 0.3K
11:32 53.47 53.49 53.47 53.49 1.8K
11:33 53.50 53.53 53.50 53.53 7.2K
11:38 53.65 53.65 53.65 53.65 1.9K
11:46 53.64 53.64 53.60 53.60 1.1K
11:53 53.61 53.61 53.61 53.61 0.4K
11:54 53.57 53.57 53.57 53.57 0.8K
11:55 53.53 53.61 53.53 53.61 0.9K
11:57 53.52 53.52 53.52 53.52 0.7K
11:59 53.55 53.55 53.55 53.55 0.1K
12:00 53.49 53.49 53.49 53.49 0.1K
12:01 53.50 53.50 53.47 53.47 1.8K
12:03 53.44 53.44 53.44 53.44 1.2K
12:04 53.44 53.53 53.44 53.53 2.0K
12:08 53.54 53.54 53.54 53.54 0.6K
12:09 53.47 53.47 53.47 53.47 1.0K
12:16 53.58 53.63 53.58 53.63 1.7K
12:22 53.61 53.61 53.61 53.61 1.5K
12:25 53.56 53.56 53.56 53.56 0.7K
12:26 53.56 53.56 53.55 53.55 0.8K
12:28 53.54 53.54 53.54 53.54 1.2K
12:30 53.55 53.55 53.49 53.49 1.0K
12:31 53.57 53.57 53.52 53.52 0.8K
12:32 53.48 53.48 53.48 53.48 0.7K
12:34 53.49 53.49 53.42 53.42 2.2K
12:35 53.42 53.42 53.40 53.40 2.1K
12:36 53.44 53.44 53.34 53.34 2.5K
12:37 53.33 53.43 53.33 53.42 0.9K
12:38 53.48 53.54 53.48 53.54 0.7K
12:39 53.50 53.50 53.49 53.49 3.5K
12:41 53.71 53.71 53.71 53.71 0.5K
12:43 53.76 53.76 53.76 53.76 0.1K
12:44 53.60 53.64 53.60 53.64 1.0K
12:45 53.74 53.74 53.74 53.74 0.4K
12:46 53.76 53.76 53.76 53.76 1.9K
12:54 53.59 53.59 53.59 53.59 0.3K
12:57 53.50 53.50 53.50 53.50 1.0K
12:58 53.50 53.50 53.50 53.50 0.1K
13:00 53.58 53.58 53.58 53.58 0.1K
13:01 53.59 53.60 53.59 53.60 1.1K
13:03 53.65 53.65 53.65 53.65 1.3K
13:06 53.59 53.59 53.59 53.59 0.4K
13:09 53.70 53.76 53.70 53.76 1.5K
13:15 53.83 54.00 53.83 54.00 3.5K
13:19 54.06 54.06 54.02 54.02 1.4K
13:20 54.07 54.07 54.07 54.07 0.5K
13:21 54.09 54.09 54.09 54.09 1.2K
13:27 54.24 54.32 54.24 54.32 0.8K
13:30 54.34 54.34 54.34 54.34 0.2K
13:31 54.29 54.29 54.29 54.29 2.4K
13:35 54.39 54.51 54.39 54.51 0.7K
13:36 54.50 54.51 54.50 54.50 0.8K
13:37 54.59 54.59 54.59 54.59 1.0K
13:39 54.57 54.62 54.57 54.62 1.6K
13:40 54.63 54.63 54.63 54.63 0.2K
13:41 54.52 54.52 54.51 54.51 1.8K
13:42 54.51 54.51 54.51 54.51 0.2K
13:47 54.41 54.41 54.41 54.41 1.1K
13:50 54.41 54.41 54.41 54.41 1.2K
13:51 54.43 54.43 54.43 54.43 0.9K
13:53 54.55 54.55 54.54 54.54 0.9K
13:54 54.53 54.53 54.53 54.53 0.8K
13:59 54.54 54.54 54.54 54.54 0.5K
14:01 54.39 54.41 54.39 54.41 0.4K
14:02 54.41 54.41 54.41 54.41 0.3K
14:03 54.41 54.41 54.39 54.39 0.5K
14:05 54.41 54.41 54.41 54.41 0.4K
14:07 54.41 54.41 54.41 54.41 0.2K
14:08 54.46 54.46 54.46 54.46 0.6K
14:09 54.56 54.56 54.56 54.56 0.6K
14:11 54.55 54.55 54.55 54.55 0.7K
14:15 54.59 54.59 54.59 54.59 2.2K
14:16 54.59 54.59 54.59 54.59 0.6K
14:21 54.61 54.61 54.61 54.61 0.1K
14:22 54.61 54.61 54.61 54.61 0.5K
14:25 54.65 54.65 54.65 54.65 0.6K
14:27 54.65 54.68 54.65 54.66 1.0K
14:28 54.61 54.61 54.61 54.61 0.5K
14:31 54.69 54.69 54.69 54.69 1.7K
14:33 54.69 54.69 54.64 54.64 0.9K
14:36 54.63 54.63 54.63 54.63 0.3K
14:37 54.58 54.58 54.58 54.58 0.4K
14:39 54.65 54.65 54.65 54.65 0.4K
14:40 54.64 54.64 54.64 54.64 0.2K
14:42 54.66 54.66 54.66 54.66 0.4K
14:43 54.69 54.69 54.69 54.69 1.7K
14:46 54.68 54.68 54.68 54.68 0.5K
14:48 54.67 54.68 54.67 54.68 0.3K
14:50 54.71 54.71 54.71 54.71 0.2K
14:52 54.68 54.68 54.68 54.68 0.8K
14:53 54.68 54.68 54.65 54.65 1.2K
14:54 54.68 54.68 54.68 54.68 1.0K
14:59 54.75 54.75 54.75 54.75 1.5K
15:04 54.89 54.92 54.89 54.92 1.8K
15:05 54.92 54.92 54.92 54.92 0.7K
15:06 54.97 54.97 54.97 54.97 2.0K
15:10 54.88 54.88 54.88 54.88 0.2K
15:11 54.96 54.97 54.96 54.97 1.5K
15:12 54.98 54.98 54.98 54.98 0.9K
15:14 54.99 54.99 54.99 54.99 0.2K
15:15 55.02 55.02 55.01 55.01 3.6K
15:17 54.95 54.95 54.95 54.95 1.1K
15:18 54.95 54.95 54.95 54.95 0.1K
15:19 54.94 54.94 54.89 54.89 2.8K
15:25 54.93 54.93 54.93 54.93 1.4K
15:29 54.92 54.92 54.92 54.92 0.6K
15:30 55.02 55.02 55.02 55.02 1.0K
15:31 54.92 54.92 54.92 54.92 0.3K
15:32 54.92 54.92 54.92 54.92 0.4K
15:33 54.91 54.91 54.91 54.91 1.1K
15:38 54.98 54.98 54.96 54.96 0.8K
15:40 54.94 54.94 54.94 54.94 0.1K
15:41 54.92 54.92 54.86 54.86 3.2K
15:42 55.01 55.01 55.01 55.01 2.1K
15:44 54.99 54.99 54.99 54.99 1.1K
15:46 55.00 55.00 54.96 54.96 0.9K
15:47 54.98 54.99 54.98 54.99 1.9K
15:49 54.94 54.97 54.93 54.97 1.9K
15:50 54.95 55.03 54.95 55.03 3.0K
15:51 55.08 55.13 55.08 55.13 3.4K
15:53 55.22 55.22 55.22 55.22 1.1K
15:54 55.20 55.20 55.20 55.20 1.7K
15:55 55.20 55.20 55.18 55.18 2.0K
15:56 55.18 55.18 55.18 55.18 0.8K
15:57 55.23 55.25 55.23 55.25 5.5K
15:58 55.25 55.26 55.25 55.26 5.6K
15:59 55.26 55.28 55.25 55.26 65.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available