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
09:32 61.06 61.06 60.78 60.90 3.8K
09:36 60.64 60.64 60.64 60.64 1.1K
09:37 60.03 60.03 59.60 59.60 1.0K
09:39 59.77 59.77 59.77 59.77 1.2K
09:40 60.60 60.60 60.60 60.60 0.2K
09:41 60.65 60.65 60.65 60.65 0.7K
09:42 60.32 60.32 60.32 60.32 0.3K
09:43 59.85 59.85 59.85 59.85 0.8K
09:44 59.75 59.75 59.75 59.75 1.2K
09:47 59.90 59.90 59.90 59.90 1.0K
09:48 60.19 60.47 60.19 60.47 1.6K
09:49 60.48 60.48 60.48 60.48 0.4K
09:50 60.48 60.48 60.48 60.48 0.1K
09:51 60.48 60.93 60.48 60.93 1.2K
09:54 60.61 60.61 60.61 60.61 0.6K
09:59 60.76 60.76 60.54 60.54 0.8K
10:00 60.71 60.71 60.71 60.71 0.9K
10:01 60.71 60.71 60.71 60.71 0.5K
10:02 60.89 60.89 60.87 60.87 0.8K
10:04 60.87 60.87 60.85 60.85 0.6K
10:05 60.85 60.99 60.85 60.85 1.6K
10:06 60.87 60.87 60.87 60.87 0.3K
10:07 61.06 61.06 61.06 61.06 0.7K
10:08 61.02 61.02 61.00 61.00 0.6K
10:09 61.01 61.01 61.01 61.01 0.9K
10:10 61.24 61.24 61.24 61.24 0.8K
10:11 61.36 61.36 60.97 61.01 8.2K
10:12 60.99 61.00 60.76 60.76 11.5K
10:13 60.85 61.00 60.76 61.00 4.8K
10:14 60.90 60.90 60.90 60.90 0.5K
10:15 60.96 60.96 60.77 60.77 13.5K
10:18 60.70 60.70 60.66 60.66 1.1K
10:19 60.66 60.75 60.57 60.75 5.7K
10:20 60.75 60.85 60.75 60.85 5.9K
10:21 60.73 60.73 60.66 60.66 1.4K
10:22 60.65 60.65 60.55 60.55 1.0K
10:24 60.37 60.37 60.37 60.37 0.3K
10:25 60.52 60.52 60.36 60.36 1.9K
10:28 60.10 60.10 60.10 60.10 0.3K
10:29 60.17 60.17 60.17 60.17 1.3K
10:34 60.03 60.03 60.03 60.03 0.6K
10:36 60.04 60.21 60.04 60.21 2.0K
10:39 60.31 60.31 60.31 60.31 3.0K
10:44 60.49 60.49 60.49 60.49 0.1K
10:45 60.49 60.49 60.49 60.49 1.4K
10:47 60.49 60.49 60.45 60.45 0.8K
10:48 60.34 60.34 60.34 60.34 1.0K
10:50 60.24 60.24 60.05 60.05 2.0K
10:53 59.89 59.89 59.69 59.87 2.3K
10:55 59.95 59.95 59.95 59.95 0.6K
10:57 60.10 60.10 60.10 60.10 2.5K
11:05 60.09 60.09 60.09 60.09 1.5K
11:08 59.98 59.98 59.98 59.98 0.9K
11:09 60.02 60.02 60.02 60.02 1.8K
11:15 59.83 59.91 59.83 59.91 2.7K
11:19 59.66 59.66 59.66 59.66 0.5K
11:20 59.61 59.61 59.61 59.61 0.2K
11:21 59.71 59.71 59.71 59.71 1.3K
11:22 59.71 59.71 59.71 59.71 1.5K
11:25 59.86 59.86 59.86 59.86 0.8K
11:26 59.86 59.86 59.86 59.86 0.2K
11:27 59.78 59.78 59.78 59.78 0.3K
11:28 59.71 59.71 59.71 59.71 0.9K
11:30 59.77 59.77 59.77 59.77 0.9K
11:31 59.93 60.02 59.93 60.02 1.1K
11:35 59.93 59.93 59.93 59.93 0.2K
11:37 60.09 60.09 60.09 60.09 0.8K
11:39 60.01 60.01 60.01 60.01 0.4K
11:41 59.92 59.92 59.92 59.92 2.4K
11:45 59.88 59.88 59.88 59.88 0.7K
11:47 59.83 59.83 59.83 59.83 0.5K
11:50 59.81 59.82 59.81 59.82 1.6K
11:51 59.66 59.66 59.66 59.66 0.5K
11:53 59.72 59.72 59.72 59.72 0.2K
11:54 59.77 59.77 59.75 59.75 0.8K
11:55 59.76 59.76 59.76 59.76 2.1K
12:01 59.59 59.59 59.59 59.59 1.0K
12:02 59.65 59.65 59.65 59.65 4.4K
12:10 59.53 59.53 59.53 59.53 0.3K
12:12 59.59 59.59 59.59 59.59 0.8K
12:14 59.56 59.56 59.56 59.56 0.9K
12:18 59.67 59.67 59.60 59.60 1.0K
12:19 59.66 59.66 59.66 59.66 0.5K
12:20 59.63 59.63 59.55 59.55 2.8K
12:25 59.45 59.45 59.45 59.45 0.8K
12:28 59.51 59.51 59.51 59.51 1.4K
12:30 59.59 59.59 59.59 59.59 0.8K
12:31 59.68 59.68 59.68 59.68 1.0K
12:34 59.67 59.69 59.67 59.67 2.3K
12:37 59.64 59.64 59.64 59.64 4.5K
12:41 59.58 59.58 59.58 59.58 0.1K
12:42 59.58 59.69 59.58 59.69 2.8K
12:43 59.83 59.83 59.83 59.83 0.5K
12:44 59.87 59.87 59.76 59.76 2.9K
12:47 59.73 59.73 59.73 59.73 0.6K
12:48 59.66 59.66 59.66 59.66 1.6K
12:49 59.67 59.67 59.58 59.58 3.7K
12:50 59.71 59.71 59.71 59.71 1.6K
12:52 59.76 59.76 59.76 59.76 1.1K
12:53 59.70 59.70 59.70 59.70 1.4K
12:54 59.56 59.56 59.56 59.56 1.5K
12:55 59.55 59.63 59.55 59.63 3.8K
12:56 59.60 59.60 59.60 59.60 1.7K
12:57 59.59 59.59 59.59 59.59 0.9K
12:58 59.58 59.62 59.53 59.53 6.3K
12:59 59.55 59.61 59.52 59.59 9.0K
13:00 59.59 59.59 59.59 59.59 36.7K
15:59 59.67 59.67 59.67 59.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available