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 58.22 58.23 58.22 58.23 4.0K
09:37 58.50 58.50 58.50 58.50 1.0K
09:45 58.32 58.32 58.32 58.32 0.9K
09:47 58.64 58.64 58.64 58.64 0.5K
09:48 58.33 58.33 58.33 58.33 1.3K
09:53 58.22 58.22 58.22 58.22 1.1K
10:01 57.86 57.97 57.86 57.97 0.9K
10:03 57.72 57.72 57.72 57.72 2.2K
10:06 57.52 57.52 57.51 57.51 3.0K
10:07 57.51 57.66 57.51 57.66 8.3K
10:08 57.62 57.70 57.62 57.68 1.2K
10:09 57.84 57.85 57.84 57.85 0.9K
10:10 57.85 57.85 57.85 57.85 0.7K
10:15 58.21 58.34 58.21 58.34 9.1K
10:19 58.37 58.37 58.37 58.37 0.6K
10:20 58.37 58.37 58.37 58.37 0.4K
10:22 58.50 58.50 58.50 58.50 0.4K
10:23 58.56 58.56 58.56 58.56 0.3K
10:27 58.56 58.56 58.44 58.44 1.6K
10:32 59.03 59.03 59.03 59.03 0.2K
10:35 58.98 58.98 58.98 58.98 0.2K
10:37 58.91 58.91 58.91 58.91 0.6K
10:43 59.07 59.07 59.07 59.07 0.1K
10:44 59.06 59.06 59.00 59.00 1.6K
10:46 59.09 59.09 59.09 59.09 2.0K
10:50 59.05 59.05 59.05 59.05 0.8K
10:54 59.30 59.37 59.30 59.37 0.7K
10:58 59.13 59.17 59.13 59.17 0.6K
11:00 59.16 59.16 59.16 59.16 1.2K
11:03 59.25 59.25 59.25 59.25 0.5K
11:04 59.17 59.17 59.17 59.17 0.7K
11:05 59.30 59.30 59.30 59.30 0.3K
11:06 59.31 59.31 59.31 59.31 1.6K
11:08 59.55 59.55 59.55 59.55 2.3K
11:15 59.75 59.75 59.75 59.75 0.5K
11:18 59.68 59.70 59.68 59.70 0.8K
11:19 59.84 59.84 59.84 59.84 1.0K
11:21 59.46 59.46 59.46 59.46 0.6K
11:22 59.27 59.27 59.27 59.27 0.4K
11:23 59.21 59.25 59.15 59.25 3.1K
11:24 59.25 59.25 59.25 59.25 0.6K
11:25 59.13 59.13 59.13 59.13 0.6K
11:26 59.01 59.01 59.01 59.01 0.8K
11:29 58.93 58.93 58.85 58.85 0.6K
11:32 59.14 59.14 59.14 59.14 2.8K
11:33 59.15 59.15 59.15 59.15 0.6K
11:36 59.25 59.25 59.25 59.25 0.3K
11:39 59.14 59.14 59.14 59.14 1.2K
11:40 59.03 59.03 59.03 59.03 1.0K
11:44 59.12 59.12 59.12 59.12 3.3K
11:45 59.04 59.04 59.02 59.02 1.0K
11:47 59.02 59.02 59.02 59.02 2.5K
11:50 59.01 59.01 59.01 59.01 2.7K
11:52 58.94 58.94 58.94 58.94 1.0K
11:56 58.94 58.96 58.94 58.96 1.1K
11:57 58.90 58.90 58.90 58.90 0.8K
11:59 58.80 58.80 58.80 58.80 0.2K
12:00 58.80 58.80 58.80 58.80 0.1K
12:01 58.88 58.88 58.88 58.88 1.0K
12:05 58.88 58.88 58.88 58.88 0.3K
12:07 58.82 58.82 58.82 58.82 0.6K
12:11 58.74 58.74 58.74 58.74 0.1K
12:12 58.75 58.75 58.75 58.75 0.4K
12:15 58.82 58.82 58.82 58.82 1.0K
12:17 58.82 58.82 58.82 58.82 0.9K
12:18 58.82 58.82 58.82 58.82 1.4K
12:22 58.89 58.97 58.89 58.97 2.1K
12:23 58.94 59.00 58.94 59.00 0.7K
12:27 58.97 58.97 58.94 58.95 2.5K
12:28 58.98 58.98 58.98 58.98 1.2K
12:30 59.00 59.00 59.00 59.00 0.7K
12:31 59.02 59.06 59.02 59.06 3.7K
12:32 59.07 59.10 59.05 59.05 2.7K
12:33 59.07 59.07 59.07 59.07 1.3K
12:35 59.15 59.15 59.15 59.15 0.2K
12:36 59.10 59.17 59.10 59.13 2.1K
12:37 59.13 59.13 59.13 59.13 0.7K
12:38 59.12 59.12 59.12 59.12 0.4K
12:39 59.07 59.07 59.07 59.07 0.9K
12:40 58.94 58.94 58.94 58.94 0.5K
12:42 58.94 58.94 58.94 58.94 0.2K
12:44 58.94 58.94 58.94 58.94 0.2K
12:45 58.86 58.86 58.86 58.86 0.1K
12:46 58.94 58.94 58.94 58.94 0.2K
12:47 58.94 58.94 58.94 58.94 0.3K
12:50 58.86 58.86 58.86 58.86 0.6K
12:51 58.78 58.78 58.78 58.78 0.1K
12:52 58.78 58.78 58.78 58.78 0.5K
12:54 58.75 58.75 58.75 58.75 0.5K
12:56 58.71 58.71 58.71 58.71 1.1K
12:59 58.57 58.57 58.57 58.57 0.3K
13:00 58.50 58.50 58.48 58.48 17.8K
13:01 58.44 58.47 58.44 58.47 1.3K
13:02 58.53 58.55 58.53 58.55 1.8K
13:06 58.53 58.53 58.53 58.53 0.1K
13:08 58.46 58.46 58.46 58.46 1.3K
13:10 58.34 58.34 58.34 58.34 0.4K
13:12 58.36 58.37 58.36 58.37 0.5K
13:13 58.37 58.37 58.31 58.31 0.5K
13:14 58.36 58.36 58.36 58.36 1.2K
13:16 58.39 58.39 58.39 58.39 0.4K
13:17 58.39 58.39 58.39 58.39 0.6K
13:19 58.30 58.30 58.30 58.30 0.4K
13:21 58.22 58.22 58.22 58.22 0.2K
13:22 58.30 58.31 58.30 58.31 0.6K
13:23 58.30 58.30 58.30 58.30 0.6K
13:27 58.36 58.36 58.36 58.36 0.2K
13:28 58.31 58.31 58.31 58.31 0.7K
13:29 58.38 58.38 58.38 58.38 0.7K
13:30 58.39 58.45 58.39 58.42 1.8K
13:37 58.45 58.45 58.45 58.45 1.9K
13:45 58.32 58.32 58.32 58.32 1.8K
13:47 58.32 58.32 58.32 58.32 1.8K
13:56 58.43 58.43 58.43 58.43 1.6K
14:03 58.53 58.53 58.53 58.53 0.4K
14:04 58.59 58.59 58.59 58.59 0.4K
14:05 58.55 58.55 58.55 58.55 0.7K
14:08 58.57 58.57 58.57 58.57 1.3K
14:13 58.66 58.66 58.66 58.66 0.9K
14:14 58.67 58.67 58.67 58.67 0.3K
14:15 58.67 58.67 58.67 58.67 1.4K
14:16 58.74 58.74 58.73 58.73 1.0K
14:20 58.78 58.78 58.78 58.78 0.9K
14:21 58.83 58.86 58.83 58.86 1.3K
14:24 58.81 58.81 58.81 58.81 1.1K
14:26 58.65 58.65 58.65 58.65 1.0K
14:30 58.60 58.72 58.60 58.72 1.2K
14:31 58.68 58.68 58.68 58.68 0.1K
14:32 58.74 58.74 58.74 58.74 0.4K
14:35 58.68 58.68 58.65 58.65 0.3K
14:36 58.59 58.59 58.59 58.59 0.4K
14:38 58.64 58.64 58.63 58.63 4.7K
14:41 58.61 58.61 58.61 58.61 0.2K
14:42 58.54 58.54 58.49 58.49 0.5K
14:45 58.61 58.61 58.61 58.61 5.5K
14:55 58.89 58.89 58.85 58.85 1.3K
14:56 58.88 58.88 58.88 58.88 1.0K
15:03 58.95 58.95 58.95 58.95 1.2K
15:05 58.97 58.97 58.97 58.97 0.7K
15:09 59.11 59.11 59.11 59.11 1.3K
15:12 59.03 59.03 59.03 59.03 1.5K
15:23 59.05 59.05 59.05 59.05 0.6K
15:26 59.17 59.17 59.17 59.17 1.3K
15:27 59.13 59.13 59.13 59.13 0.6K
15:28 59.12 59.12 59.12 59.12 0.2K
15:29 59.09 59.09 59.09 59.09 2.6K
15:33 59.04 59.04 59.04 59.04 0.4K
15:34 59.00 59.00 59.00 59.00 1.8K
15:37 58.89 58.89 58.84 58.84 1.7K
15:38 58.72 58.72 58.72 58.72 0.9K
15:40 58.72 58.76 58.72 58.76 1.7K
15:41 58.85 58.85 58.85 58.85 0.8K
15:42 58.84 58.84 58.84 58.84 0.9K
15:44 58.76 58.76 58.70 58.70 2.3K
15:45 58.69 58.72 58.68 58.68 2.8K
15:46 58.67 58.67 58.58 58.58 2.0K
15:47 58.58 58.65 58.58 58.63 2.7K
15:48 58.62 58.62 58.62 58.62 1.2K
15:49 58.67 58.69 58.61 58.61 1.5K
15:50 58.61 58.61 58.59 58.59 1.9K
15:51 58.59 58.59 58.58 58.58 2.3K
15:52 58.58 58.58 58.54 58.54 3.0K
15:53 58.48 58.48 58.42 58.42 2.7K
15:54 58.42 58.42 58.37 58.40 2.5K
15:55 58.47 58.49 58.44 58.49 4.2K
15:56 58.45 58.61 58.45 58.59 6.4K
15:57 58.61 58.65 58.56 58.56 6.0K
15:58 58.56 58.56 58.43 58.43 4.6K
15:59 58.44 58.55 58.44 58.50 91.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available