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 59.05 59.05 59.05 59.05 2.6K
09:32 59.99 59.99 59.99 59.99 0.7K
09:33 59.44 59.44 59.41 59.41 1.6K
09:42 59.44 59.44 59.44 59.44 0.1K
09:47 58.67 58.67 58.67 58.67 2.7K
09:48 58.62 58.62 58.62 58.62 0.4K
09:50 58.64 58.64 58.64 58.64 1.4K
09:57 58.91 58.91 58.91 58.91 1.6K
09:58 58.90 58.90 58.81 58.81 4.3K
10:00 58.98 58.98 58.98 58.98 0.2K
10:01 58.98 58.98 58.98 58.98 0.3K
10:02 59.03 59.03 59.03 59.03 0.4K
10:05 59.00 59.00 59.00 59.00 0.8K
10:10 59.35 59.35 59.30 59.30 0.9K
10:12 59.30 59.30 59.30 59.30 0.8K
10:15 59.13 59.13 59.13 59.13 0.9K
10:16 59.26 59.26 59.26 59.26 0.4K
10:20 59.05 59.05 59.05 59.05 2.5K
10:25 58.90 58.90 58.90 58.90 2.3K
10:33 58.58 58.58 58.58 58.58 0.4K
10:34 58.59 58.59 58.47 58.47 0.8K
10:35 58.65 58.65 58.65 58.65 0.8K
10:36 58.52 58.52 58.52 58.52 0.9K
10:37 58.56 58.56 58.56 58.56 1.5K
10:43 58.62 58.62 58.62 58.62 1.0K
10:48 58.75 58.75 58.75 58.75 0.1K
10:49 58.77 58.77 58.77 58.77 2.9K
10:53 58.47 58.47 58.47 58.47 1.6K
10:58 58.57 58.60 58.57 58.60 0.8K
11:00 58.62 58.71 58.62 58.71 1.5K
11:03 58.69 58.69 58.69 58.69 2.0K
11:12 58.51 58.51 58.51 58.51 0.4K
11:13 58.38 58.38 58.38 58.38 0.9K
11:20 58.17 58.17 58.17 58.17 0.2K
11:21 58.30 58.30 58.30 58.30 3.8K
11:24 58.33 58.33 58.33 58.33 0.3K
11:25 58.33 58.33 58.33 58.33 0.6K
11:30 58.14 58.14 58.13 58.13 0.4K
11:31 58.20 58.20 58.20 58.20 2.8K
11:43 58.37 58.37 58.37 58.37 0.5K
11:45 58.41 58.41 58.41 58.41 0.9K
11:46 58.32 58.32 58.31 58.31 0.7K
11:47 58.29 58.29 58.29 58.29 0.8K
11:52 58.24 58.27 58.24 58.27 1.9K
11:56 58.20 58.20 58.20 58.20 1.0K
12:00 58.31 58.31 58.31 58.31 1.4K
12:01 58.45 58.45 58.45 58.45 0.3K
12:04 58.35 58.35 58.35 58.35 1.1K
12:09 58.35 58.35 58.35 58.35 1.5K
12:11 58.22 58.22 58.22 58.22 0.4K
12:14 58.24 58.24 58.24 58.24 0.7K
12:17 58.25 58.25 58.25 58.25 0.4K
12:19 58.21 58.21 58.10 58.10 1.5K
12:20 58.10 58.10 57.98 57.98 1.2K
12:21 57.93 57.95 57.84 57.84 1.2K
12:23 57.94 57.94 57.94 57.94 1.2K
12:26 58.06 58.06 58.06 58.06 1.6K
12:31 58.16 58.16 58.16 58.16 0.1K
12:32 58.23 58.23 58.23 58.23 0.4K
12:35 58.08 58.08 58.08 58.08 1.6K
12:45 58.07 58.07 58.07 58.07 0.2K
12:47 58.08 58.11 58.08 58.11 0.8K
12:48 58.00 58.00 58.00 58.00 0.2K
12:49 58.01 58.01 58.01 58.01 0.4K
12:50 57.99 57.99 57.99 57.99 1.0K
12:55 58.03 58.03 58.03 58.03 0.1K
12:56 58.03 58.03 58.03 58.03 0.6K
12:58 58.06 58.06 58.06 58.06 0.3K
13:00 58.05 58.05 58.05 58.05 0.3K
13:01 58.03 58.03 57.96 57.96 12.0K
13:02 57.97 57.97 57.97 57.97 0.7K
13:09 57.92 57.92 57.92 57.92 0.8K
13:10 58.01 58.01 58.01 58.01 0.4K
13:11 58.02 58.02 58.02 58.02 2.3K
13:18 58.10 58.10 58.10 58.10 0.2K
13:19 58.10 58.15 58.10 58.15 1.1K
13:20 58.09 58.09 58.09 58.09 0.7K
13:21 58.14 58.14 58.14 58.14 1.3K
13:24 58.23 58.23 58.23 58.23 1.0K
13:25 58.21 58.21 58.21 58.21 1.8K
13:30 58.28 58.31 58.22 58.22 1.7K
13:31 58.22 58.22 58.22 58.22 0.4K
13:32 58.21 58.21 58.21 58.21 0.1K
13:33 58.18 58.18 57.97 57.97 1.2K
13:36 57.99 57.99 57.99 57.99 0.2K
13:38 58.01 58.01 58.01 58.01 0.8K
13:42 58.09 58.09 58.09 58.09 0.7K
13:43 58.01 58.03 58.01 58.03 1.8K
13:53 57.95 57.95 57.92 57.92 0.9K
13:56 57.94 57.94 57.94 57.94 0.5K
13:57 57.96 57.96 57.96 57.96 3.8K
14:10 58.07 58.07 58.05 58.05 0.5K
14:12 58.04 58.04 58.04 58.04 0.8K
14:13 58.04 58.04 58.00 58.00 1.5K
14:14 58.02 58.02 58.02 58.02 0.9K
14:16 57.99 57.99 57.99 57.99 0.4K
14:18 57.99 57.99 57.92 57.92 1.3K
14:19 57.75 57.75 57.75 57.75 1.7K
14:21 57.59 57.59 57.59 57.59 1.6K
14:22 57.73 57.73 57.73 57.73 1.8K
14:23 57.70 57.70 57.70 57.70 0.3K
14:24 57.79 57.79 57.79 57.79 1.4K
14:29 57.89 57.89 57.89 57.89 0.8K
14:30 57.89 57.89 57.89 57.89 0.2K
14:31 57.89 57.89 57.89 57.89 0.5K
14:35 57.88 57.88 57.88 57.88 0.8K
14:38 57.89 57.89 57.89 57.89 1.7K
14:42 58.04 58.04 58.04 58.04 2.2K
14:47 58.07 58.07 58.07 58.07 0.9K
14:48 58.07 58.07 58.07 58.07 0.5K
14:51 58.04 58.04 58.04 58.04 0.5K
14:52 58.08 58.15 58.08 58.15 1.3K
14:53 58.15 58.15 58.15 58.15 0.7K
14:54 58.08 58.16 58.08 58.16 0.4K
14:55 58.22 58.22 58.22 58.22 2.0K
14:56 58.24 58.24 58.24 58.24 1.3K
14:57 58.26 58.26 58.26 58.26 0.4K
14:58 58.26 58.26 58.26 58.26 2.0K
15:02 58.12 58.12 58.12 58.12 0.8K
15:04 58.13 58.13 58.13 58.13 1.0K
15:06 58.04 58.04 58.04 58.04 0.9K
15:10 58.14 58.14 58.14 58.14 0.7K
15:12 58.11 58.11 58.11 58.11 0.7K
15:14 58.13 58.13 58.13 58.13 0.3K
15:15 58.15 58.18 58.15 58.18 1.4K
15:16 58.13 58.13 58.12 58.12 1.1K
15:19 58.13 58.13 58.13 58.13 0.8K
15:21 58.23 58.23 58.19 58.19 2.2K
15:22 58.17 58.17 58.05 58.05 1.4K
15:23 58.08 58.08 58.08 58.08 1.1K
15:26 58.05 58.05 57.98 57.98 1.5K
15:27 57.94 57.94 57.94 57.94 0.8K
15:30 58.01 58.03 58.01 58.03 1.9K
15:31 58.03 58.03 58.03 58.03 0.3K
15:32 58.09 58.09 58.09 58.09 0.8K
15:33 58.07 58.07 58.07 58.07 0.2K
15:34 58.12 58.12 58.12 58.12 0.3K
15:35 58.13 58.13 58.13 58.13 1.4K
15:37 58.23 58.23 58.23 58.23 0.6K
15:39 58.15 58.17 58.15 58.17 1.6K
15:40 58.17 58.17 58.17 58.17 0.6K
15:41 58.17 58.24 58.17 58.24 1.5K
15:42 58.20 58.20 58.12 58.12 2.4K
15:43 58.22 58.22 58.22 58.22 2.3K
15:45 58.24 58.24 58.24 58.24 0.7K
15:46 58.24 58.24 58.24 58.24 0.2K
15:47 58.32 58.32 58.31 58.31 5.4K
15:50 58.28 58.30 58.24 58.28 3.8K
15:51 58.26 58.26 58.25 58.25 1.5K
15:52 58.30 58.30 58.27 58.27 2.8K
15:53 58.22 58.24 58.22 58.24 1.5K
15:54 58.26 58.27 58.25 58.26 2.8K
15:55 58.28 58.28 58.19 58.19 4.3K
15:56 58.29 58.29 58.24 58.24 3.1K
15:57 58.26 58.26 58.21 58.22 4.7K
15:58 58.25 58.25 58.25 58.25 3.4K
15:59 58.26 58.29 58.15 58.27 77.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available