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 55.47 55.47 55.47 55.47 3.1K
09:32 56.19 56.19 56.19 56.19 1.3K
09:33 56.26 56.26 56.02 56.02 0.8K
09:41 55.79 55.79 55.79 55.79 0.5K
09:45 55.87 55.87 55.87 55.87 0.5K
09:48 55.67 55.67 55.67 55.67 0.5K
09:49 55.66 55.66 55.66 55.66 1.8K
09:57 56.09 56.09 56.09 56.09 0.3K
09:59 56.00 56.00 55.90 55.90 1.5K
10:02 56.21 56.21 56.21 56.21 1.1K
10:03 56.09 56.09 56.09 56.09 1.2K
10:11 56.02 56.02 56.02 56.02 0.3K
10:12 56.02 56.02 56.02 56.02 0.8K
10:22 55.94 55.94 55.94 55.94 0.3K
10:25 56.00 56.00 56.00 56.00 0.5K
10:27 55.92 55.92 55.92 55.92 1.4K
10:29 55.93 55.99 55.93 55.99 2.7K
10:38 56.07 56.07 56.07 56.07 0.2K
10:40 56.14 56.14 56.14 56.14 0.2K
10:41 56.11 56.16 56.11 56.16 1.7K
10:42 56.17 56.22 56.17 56.22 1.0K
10:43 56.23 56.23 56.23 56.23 0.2K
10:44 56.22 56.22 56.22 56.22 0.2K
10:47 56.26 56.26 56.26 56.26 1.0K
10:51 56.36 56.36 56.36 56.36 0.3K
10:52 56.29 56.29 56.29 56.29 0.9K
10:54 56.29 56.29 56.29 56.29 0.3K
10:55 56.24 56.24 56.24 56.24 1.0K
11:01 56.20 56.20 56.20 56.20 0.3K
11:03 56.19 56.19 56.10 56.10 1.5K
11:08 56.19 56.19 56.19 56.19 0.7K
11:10 56.23 56.23 56.23 56.23 0.6K
11:13 56.17 56.17 56.17 56.17 1.0K
11:17 56.23 56.23 56.23 56.23 1.5K
11:18 56.19 56.19 56.19 56.19 0.4K
11:20 56.10 56.10 56.10 56.10 0.3K
11:21 56.15 56.15 56.15 56.15 0.5K
11:22 56.24 56.24 56.24 56.24 1.1K
11:29 56.10 56.10 56.10 56.10 1.3K
11:33 56.19 56.19 56.19 56.19 0.9K
11:35 56.22 56.22 56.22 56.22 0.4K
11:37 56.25 56.28 56.25 56.28 1.6K
11:39 56.32 56.33 56.32 56.33 0.5K
11:40 56.44 56.44 56.44 56.44 1.1K
11:44 56.48 56.48 56.48 56.48 0.3K
11:47 56.44 56.44 56.44 56.44 0.3K
11:51 56.52 56.52 56.52 56.52 0.9K
11:53 56.49 56.49 56.49 56.49 0.8K
11:55 56.46 56.46 56.46 56.46 0.5K
11:57 56.39 56.39 56.39 56.39 0.7K
12:02 56.38 56.38 56.38 56.38 0.6K
12:04 56.46 56.46 56.46 56.46 1.1K
12:06 56.59 56.59 56.59 56.59 1.1K
12:10 56.58 56.58 56.58 56.58 0.7K
12:13 56.64 56.64 56.64 56.64 1.0K
12:14 56.60 56.60 56.59 56.59 0.8K
12:15 56.58 56.58 56.58 56.58 0.3K
12:18 56.64 56.64 56.64 56.64 0.8K
12:21 56.64 56.64 56.64 56.64 0.7K
12:22 56.60 56.60 56.60 56.60 0.2K
12:23 56.65 56.65 56.65 56.65 1.2K
12:25 56.74 56.74 56.74 56.74 2.1K
12:31 56.66 56.66 56.66 56.66 1.4K
12:32 56.67 56.67 56.67 56.67 0.7K
12:33 56.67 56.67 56.57 56.57 1.4K
12:42 56.40 56.40 56.40 56.40 0.9K
12:44 56.26 56.26 56.26 56.26 1.4K
12:46 56.16 56.16 56.16 56.16 0.3K
12:47 56.35 56.35 56.35 56.35 1.0K
12:50 56.03 56.03 56.03 56.03 0.6K
12:53 56.00 56.11 56.00 56.11 1.5K
12:57 56.13 56.13 56.13 56.13 0.4K
13:00 56.13 56.13 56.13 56.13 0.9K
13:10 56.09 56.09 56.09 56.09 0.6K
13:11 56.08 56.08 56.08 56.08 0.2K
13:12 56.08 56.08 56.08 56.08 0.3K
13:13 56.08 56.08 56.08 56.08 0.6K
13:14 56.03 56.03 56.03 56.03 0.5K
13:18 56.13 56.13 56.12 56.12 2.1K
13:24 56.17 56.17 56.17 56.17 3.1K
13:28 56.14 56.14 56.14 56.14 1.1K
13:30 56.22 56.22 56.18 56.18 0.8K
13:34 56.15 56.15 56.15 56.15 0.2K
13:35 56.38 56.39 56.32 56.39 5.1K
13:42 56.42 56.42 56.42 56.42 0.2K
13:44 56.40 56.40 56.40 56.40 1.4K
13:45 56.44 56.47 56.38 56.38 3.4K
13:46 56.42 56.45 56.42 56.45 4.6K
13:48 56.45 56.45 56.42 56.42 4.3K
13:49 56.44 56.48 56.44 56.47 16.5K
13:50 56.46 56.46 56.45 56.45 2.4K
13:51 56.45 56.45 56.41 56.41 0.9K
13:52 56.45 56.49 56.44 56.49 3.3K
13:55 56.46 56.46 56.46 56.46 4.0K
13:56 56.41 56.41 56.29 56.29 11.3K
13:57 56.28 56.28 56.28 56.28 2.4K
14:00 56.30 56.30 56.30 56.30 0.6K
14:01 56.36 56.37 56.36 56.37 2.6K
14:04 56.36 56.36 56.35 56.35 7.1K
14:05 56.31 56.32 56.31 56.32 1.5K
14:06 56.34 56.37 56.34 56.37 1.0K
14:07 56.40 56.40 56.40 56.40 0.5K
14:08 56.36 56.36 56.33 56.33 1.6K
14:09 56.36 56.36 56.36 56.36 0.8K
14:10 56.33 56.33 56.33 56.33 1.7K
14:11 56.30 56.30 56.30 56.30 2.2K
14:13 56.22 56.22 56.22 56.22 0.4K
14:14 56.22 56.22 56.22 56.22 2.0K
14:15 56.25 56.25 56.17 56.17 2.2K
14:16 56.13 56.13 56.13 56.13 1.0K
14:17 56.11 56.11 56.09 56.09 0.8K
14:18 56.13 56.13 56.13 56.13 1.8K
14:21 56.17 56.17 56.17 56.17 0.6K
14:22 56.23 56.23 56.23 56.23 0.8K
14:23 56.23 56.23 56.23 56.23 0.3K
14:25 56.23 56.23 56.19 56.19 1.7K
14:26 56.15 56.15 56.15 56.15 2.2K
14:27 56.14 56.14 56.12 56.12 4.6K
14:29 56.09 56.09 56.09 56.09 1.2K
14:30 56.01 56.03 56.00 56.03 1.9K
14:32 56.00 56.09 56.00 56.09 2.0K
14:33 56.07 56.07 56.07 56.07 0.7K
14:34 56.11 56.11 56.11 56.11 1.1K
14:35 56.06 56.06 56.02 56.02 3.3K
14:36 55.99 55.99 55.93 55.93 2.6K
14:37 55.94 55.94 55.94 55.94 0.7K
14:38 55.88 55.88 55.88 55.88 1.2K
14:39 55.75 55.75 55.75 55.75 0.7K
14:40 55.63 55.63 55.63 55.63 1.0K
14:41 55.68 55.68 55.68 55.68 1.5K
14:42 55.68 55.68 55.68 55.68 0.2K
14:44 55.74 55.77 55.74 55.77 2.5K
14:46 55.84 55.90 55.84 55.90 1.6K
14:49 55.94 55.94 55.88 55.88 0.9K
14:50 55.88 55.88 55.88 55.88 1.3K
14:51 55.90 55.90 55.90 55.90 1.1K
14:52 55.88 55.88 55.76 55.76 5.6K
14:53 55.81 55.86 55.81 55.86 3.3K
14:58 55.89 55.91 55.89 55.90 1.1K
15:00 55.84 55.87 55.84 55.87 2.8K
15:01 55.88 55.97 55.88 55.97 1.9K
15:02 55.88 55.88 55.88 55.88 0.9K
15:04 55.86 55.86 55.86 55.86 0.7K
15:05 55.87 55.87 55.87 55.87 0.9K
15:06 55.92 55.92 55.91 55.91 1.5K
15:07 55.90 55.90 55.90 55.90 0.3K
15:08 55.92 55.92 55.92 55.92 1.0K
15:11 55.92 55.92 55.92 55.92 0.5K
15:13 55.93 55.93 55.92 55.92 0.6K
15:14 55.94 55.94 55.94 55.94 0.6K
15:16 55.95 55.95 55.95 55.95 2.2K
15:20 55.94 55.97 55.94 55.97 2.8K
15:21 55.99 55.99 55.99 55.99 1.0K
15:22 55.96 55.96 55.96 55.96 1.8K
15:23 55.96 55.96 55.96 55.96 4.9K
15:24 55.92 55.96 55.92 55.96 1.8K
15:25 55.96 55.99 55.96 55.99 0.3K
15:26 55.96 55.96 55.89 55.89 4.9K
15:28 55.90 55.90 55.90 55.90 1.4K
15:30 55.90 55.90 55.87 55.87 6.1K
15:31 55.88 55.93 55.88 55.93 2.1K
15:32 55.96 55.96 55.96 55.96 2.3K
15:33 55.91 55.94 55.89 55.94 6.1K
15:35 55.83 55.83 55.83 55.83 5.4K
15:36 55.74 55.74 55.74 55.74 11.1K
15:39 55.74 55.74 55.74 55.74 3.1K
15:40 55.67 55.93 55.67 55.93 6.6K
15:41 55.90 55.90 55.90 55.90 0.3K
15:42 55.92 55.92 55.92 55.92 0.6K
15:44 55.92 55.92 55.92 55.92 4.2K
15:45 55.86 55.86 55.86 55.86 9.9K
15:46 55.87 55.87 55.84 55.85 0.8K
15:47 55.85 55.85 55.83 55.83 2.8K
15:48 55.91 55.91 55.91 55.91 5.6K
15:49 55.91 55.91 55.83 55.83 5.2K
15:50 55.83 55.92 55.83 55.92 3.5K
15:51 55.94 55.97 55.94 55.97 2.8K
15:52 55.95 55.95 55.94 55.94 1.6K
15:53 55.95 55.99 55.95 55.99 2.9K
15:54 55.99 55.99 55.96 55.96 2.0K
15:55 56.00 56.04 56.00 56.04 3.5K
15:56 56.06 56.11 56.06 56.11 2.5K
15:57 56.13 56.13 56.12 56.12 2.0K
15:58 56.17 56.19 56.17 56.19 5.0K
15:59 56.16 56.18 56.08 56.08 263.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available