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 58.76 58.76 58.76 58.76 1.7K
09:33 59.25 59.25 59.25 59.25 1.1K
09:34 59.49 59.49 59.49 59.49 0.5K
09:37 59.51 59.51 59.51 59.51 2.1K
09:57 60.34 60.34 60.34 60.34 1.1K
10:02 60.55 60.55 60.55 60.55 0.9K
10:05 60.53 60.53 60.53 60.53 1.0K
10:08 60.32 60.32 60.32 60.32 0.9K
10:12 60.22 60.22 60.22 60.22 0.2K
10:13 60.52 60.52 60.52 60.52 0.8K
10:17 59.96 59.96 59.96 59.96 2.3K
10:19 59.93 59.93 59.85 59.85 1.0K
10:20 60.00 60.00 60.00 60.00 0.5K
10:23 59.99 59.99 59.99 59.99 0.5K
10:27 59.98 59.98 59.98 59.98 1.0K
10:30 60.05 60.14 60.00 60.05 4.1K
10:31 60.08 60.08 60.08 60.08 1.1K
10:32 60.20 60.25 60.20 60.25 1.0K
10:33 60.13 60.66 60.13 60.66 2.4K
10:34 60.72 60.72 60.67 60.69 0.7K
10:35 60.76 60.76 60.76 60.76 0.6K
10:36 60.75 60.76 60.75 60.76 1.7K
10:37 60.60 60.65 60.60 60.65 1.3K
10:38 60.58 60.58 60.49 60.49 2.8K
10:39 60.41 60.41 60.34 60.34 4.2K
10:41 60.47 60.47 60.47 60.47 0.6K
10:42 60.37 60.37 60.37 60.37 0.9K
10:43 60.36 60.36 60.36 60.36 0.9K
10:45 60.25 60.32 60.25 60.26 2.0K
10:46 60.23 60.43 60.23 60.43 1.2K
10:47 60.38 60.43 60.38 60.43 0.7K
10:48 60.38 60.38 60.38 60.38 0.5K
10:49 60.39 60.39 60.33 60.33 2.3K
10:51 60.25 60.25 60.15 60.14 1.6K
10:53 60.13 60.14 60.13 60.14 1.6K
10:55 60.08 60.20 60.03 60.20 4.0K
10:57 60.11 60.11 60.11 60.11 0.8K
10:58 60.04 60.04 60.04 60.04 0.3K
10:59 60.04 60.11 60.04 60.11 1.5K
11:00 59.97 59.97 59.85 59.85 1.6K
11:01 59.96 59.96 59.87 59.87 2.8K
11:02 59.95 59.95 59.95 59.95 1.3K
11:03 59.95 60.14 59.95 60.14 3.5K
11:04 60.03 60.03 60.03 60.03 0.5K
11:05 60.12 60.12 60.12 60.12 1.1K
11:07 60.10 60.10 60.10 60.10 1.0K
11:08 60.07 60.10 60.07 60.10 0.9K
11:09 60.13 60.13 60.13 60.13 1.1K
11:10 59.98 59.98 59.98 59.98 1.9K
11:11 59.93 59.93 59.93 59.93 1.2K
11:13 59.88 59.90 59.88 59.90 1.0K
11:14 59.82 59.82 59.82 59.82 1.3K
11:15 60.02 60.02 59.92 59.92 2.2K
11:17 59.86 59.86 59.86 59.86 0.9K
11:19 59.84 59.84 59.84 59.84 1.2K
11:21 59.81 59.81 59.81 59.81 1.1K
11:22 59.83 59.83 59.74 59.83 16.7K
11:23 59.90 59.90 59.82 59.82 1.6K
11:24 59.86 59.86 59.86 59.86 1.5K
11:25 59.90 59.90 59.81 59.81 1.3K
11:26 59.81 59.89 59.81 59.89 1.9K
11:27 59.95 60.02 59.95 60.02 1.6K
11:28 59.98 59.98 59.98 59.98 0.3K
11:29 59.97 60.06 59.97 60.06 2.7K
11:30 60.06 60.06 60.06 60.06 0.2K
11:31 60.04 60.04 59.99 59.99 4.0K
11:32 59.94 59.98 59.94 59.98 0.7K
11:33 60.04 60.04 59.97 59.97 1.8K
11:35 59.96 59.96 59.93 59.93 1.5K
11:37 59.97 59.99 59.97 59.99 1.5K
11:39 59.99 60.03 59.99 60.03 1.6K
11:40 60.01 60.01 60.00 60.00 0.4K
11:41 60.06 60.06 59.98 59.98 1.0K
11:43 60.05 60.05 60.05 60.05 1.2K
11:45 60.11 60.28 60.11 60.28 1.7K
11:46 60.17 60.17 60.17 60.17 1.6K
11:47 60.27 60.27 60.27 60.27 0.8K
11:48 60.17 60.17 60.17 60.17 0.2K
11:49 60.23 60.23 60.12 60.12 1.6K
11:50 60.12 60.12 60.12 60.12 1.4K
11:51 60.17 60.17 60.17 60.17 1.9K
11:52 60.17 60.20 60.17 60.20 1.3K
11:53 60.31 60.31 60.31 60.31 1.0K
11:54 60.31 60.31 60.15 60.15 3.3K
11:55 60.15 60.15 60.15 60.15 0.4K
11:56 60.15 60.15 60.07 60.07 2.2K
11:57 60.14 60.18 60.14 60.18 0.9K
11:58 60.13 60.13 60.00 60.00 4.8K
11:59 60.00 60.00 60.00 60.00 0.8K
12:00 60.16 60.16 60.16 60.16 1.3K
12:02 60.12 60.14 60.07 60.14 3.3K
12:04 60.26 60.32 60.26 60.32 0.7K
12:05 60.25 60.25 60.25 60.25 0.2K
12:06 60.25 60.30 60.25 60.30 2.6K
12:08 60.39 60.39 60.39 60.39 0.6K
12:09 60.25 60.25 60.22 60.22 1.9K
12:11 60.27 60.32 60.27 60.32 1.7K
12:12 60.27 60.27 60.27 60.27 0.7K
12:13 60.33 60.33 60.32 60.32 0.6K
12:14 60.33 60.41 60.30 60.41 4.6K
12:16 60.34 60.34 60.34 60.34 1.2K
12:17 60.28 60.28 60.28 60.28 0.9K
12:18 60.40 60.40 60.40 60.40 1.6K
12:20 60.35 60.35 60.35 60.35 0.8K
12:21 60.23 60.23 60.23 60.23 3.0K
12:22 60.13 60.13 60.13 60.13 0.3K
12:23 60.17 60.17 60.11 60.11 1.5K
12:24 60.07 60.14 60.07 60.14 1.2K
12:25 60.10 60.10 60.10 60.10 0.3K
12:26 60.16 60.16 60.16 60.16 0.7K
12:27 60.07 60.07 60.07 60.07 0.3K
12:28 60.07 60.22 60.05 60.22 4.2K
12:30 60.34 60.34 60.34 60.34 2.2K
12:32 60.22 60.30 60.22 60.30 1.1K
12:34 60.29 60.29 60.29 60.29 1.5K
12:35 60.18 60.18 60.12 60.12 0.9K
12:36 60.11 60.17 59.96 59.96 19.0K
12:37 59.91 59.92 59.91 59.92 1.5K
12:38 59.96 59.96 59.96 59.96 1.1K
12:39 59.89 59.89 59.89 59.89 0.7K
12:40 59.99 60.00 59.96 59.96 2.2K
12:41 60.01 60.01 60.01 60.01 1.4K
12:42 60.09 60.09 60.09 60.09 0.6K
12:43 59.99 60.01 59.99 59.99 1.3K
12:44 60.01 60.01 59.94 59.94 1.8K
12:45 60.03 60.03 60.03 60.03 1.0K
12:46 59.94 59.94 59.94 59.94 0.9K
12:47 59.89 59.93 59.89 59.93 1.8K
12:48 59.97 59.97 59.97 59.97 0.8K
12:49 59.89 59.92 59.89 59.92 0.9K
12:50 59.86 59.87 59.86 59.87 1.4K
12:51 59.84 59.84 59.84 59.84 1.4K
12:52 59.84 59.84 59.84 59.84 2.0K
12:53 59.90 59.90 59.90 59.90 1.7K
12:54 60.09 60.09 60.09 60.09 1.2K
12:55 59.97 59.97 59.92 59.92 1.4K
12:56 60.02 60.02 60.02 60.02 0.6K
12:57 59.98 59.98 59.98 59.98 0.8K
12:58 59.82 59.82 59.82 59.82 6.5K
13:00 59.97 59.97 59.97 59.97 0.7K
13:01 59.94 59.94 59.91 59.91 1.0K
13:02 59.91 59.99 59.91 59.99 2.6K
13:04 60.02 60.02 60.02 60.02 0.8K
13:06 59.97 60.21 59.97 60.12 4.9K
13:07 60.09 60.13 60.09 60.13 0.8K
13:08 60.12 60.24 60.12 60.24 1.0K
13:09 60.14 60.23 60.14 60.23 1.7K
13:10 60.24 60.24 60.24 60.24 0.6K
13:11 60.20 60.20 60.20 60.20 0.8K
13:12 60.18 60.30 60.18 60.30 2.3K
13:13 60.25 60.25 60.25 60.25 1.0K
13:14 60.30 60.30 60.24 60.24 1.0K
13:15 60.26 60.26 60.23 60.23 0.7K
13:16 60.23 60.25 60.23 60.25 1.4K
13:17 60.30 60.31 60.30 60.31 1.8K
13:18 60.31 60.31 60.28 60.29 3.9K
13:19 60.23 60.23 60.23 60.23 0.4K
13:20 60.27 60.27 60.27 60.27 2.2K
13:21 60.27 60.27 60.27 60.27 6.8K
13:22 60.41 60.41 60.41 60.41 2.1K
13:23 60.24 60.24 60.19 60.19 1.5K
13:24 60.23 60.23 60.23 60.23 1.0K
13:26 60.23 60.24 60.23 60.24 1.2K
13:27 60.18 60.18 60.18 60.18 0.4K
13:28 60.12 60.24 60.12 60.24 1.8K
13:29 60.19 60.23 60.19 60.23 1.4K
13:30 60.28 60.28 60.28 60.28 1.3K
13:32 60.36 60.36 60.36 60.36 1.0K
13:33 60.23 60.23 60.23 60.23 1.4K
13:35 60.31 60.32 60.28 60.32 0.6K
13:36 60.32 60.38 60.29 60.38 1.3K
13:37 60.38 60.48 60.38 60.48 1.1K
13:38 60.44 60.45 60.44 60.45 2.7K
13:40 60.53 60.53 60.53 60.53 0.5K
13:41 60.51 60.51 60.51 60.51 0.5K
13:42 60.56 60.57 60.56 60.57 1.5K
13:44 60.73 60.73 60.61 60.61 1.0K
13:45 60.61 60.64 60.61 60.64 1.1K
13:46 60.61 60.61 60.49 60.49 3.0K
13:47 60.53 60.53 60.53 60.53 0.8K
13:49 60.55 60.62 60.55 60.62 1.2K
13:50 60.54 60.54 60.54 60.54 0.6K
13:51 60.56 60.56 60.56 60.56 0.7K
13:52 60.60 60.60 60.60 60.60 0.8K
13:53 60.74 60.74 60.74 60.74 0.7K
13:54 60.61 60.61 60.61 60.61 0.6K
13:55 60.67 60.67 60.62 60.62 1.4K
13:56 60.61 60.61 60.61 60.61 0.4K
13:57 60.65 60.74 60.65 60.74 2.0K
13:59 60.75 60.75 60.67 60.67 2.4K
14:00 60.72 60.72 60.72 60.72 0.6K
14:01 60.83 60.83 60.83 60.83 1.4K
14:03 60.89 60.96 60.89 60.89 1.0K
14:04 60.90 60.90 60.90 60.90 0.1K
14:05 60.90 60.94 60.89 60.94 2.3K
14:07 61.03 61.03 61.03 61.03 0.8K
14:09 61.00 61.00 61.00 61.00 1.0K
14:10 61.00 61.00 61.00 61.00 2.1K
14:11 61.04 61.04 61.04 61.04 2.1K
14:13 61.23 61.23 61.23 61.23 1.1K
14:15 61.14 61.14 61.07 61.08 4.8K
14:16 61.08 61.08 60.89 60.89 2.4K
14:17 60.89 60.92 60.85 60.92 3.1K
14:18 60.82 60.90 60.82 60.90 6.2K
14:19 60.83 60.83 60.83 60.83 1.7K
14:20 60.69 60.69 60.69 60.69 0.5K
14:21 60.61 60.61 60.54 60.54 2.0K
14:22 60.68 60.69 60.57 60.57 1.7K
14:23 60.56 60.70 60.56 60.70 2.4K
14:24 60.61 60.61 60.61 60.61 0.4K
14:25 60.63 60.64 60.54 60.54 1.5K
14:26 60.50 60.50 60.49 60.49 1.5K
14:27 60.50 60.55 60.50 60.55 1.6K
14:28 60.50 60.50 60.50 60.50 1.3K
14:29 60.41 60.41 60.36 60.36 0.4K
14:30 60.31 60.36 60.30 60.36 5.0K
14:31 60.42 60.53 60.42 60.53 3.5K
14:33 60.41 60.47 60.41 60.47 1.1K
14:34 60.47 60.47 60.47 60.47 2.0K
14:36 60.50 60.50 60.50 60.50 0.1K
14:37 60.50 60.53 60.46 60.53 3.5K
14:39 60.60 60.64 60.60 60.64 0.6K
14:40 60.55 60.55 60.55 60.55 0.3K
14:41 60.55 60.59 60.53 60.59 1.2K
14:43 60.61 60.65 60.61 60.65 1.5K
14:44 60.61 60.61 60.61 60.61 0.4K
14:45 60.61 60.61 60.61 60.61 1.6K
14:47 60.65 60.65 60.65 60.65 1.9K
14:48 60.60 60.60 60.60 60.60 0.4K
14:49 60.66 60.67 60.62 60.62 1.0K
14:50 60.61 60.61 60.57 60.57 1.4K
14:51 60.60 60.60 60.60 60.60 3.3K
14:52 60.53 60.53 60.53 60.53 1.1K
14:53 60.56 60.56 60.56 60.56 1.3K
14:54 60.52 60.52 60.52 60.52 0.4K
14:55 60.52 60.61 60.52 60.56 1.8K
14:56 60.55 60.56 60.55 60.56 0.8K
14:57 60.59 60.59 60.59 60.59 1.1K
14:58 60.71 60.71 60.71 60.71 1.8K
14:59 60.71 60.71 60.65 60.65 1.1K
15:00 60.65 60.65 60.65 60.65 0.5K
15:01 60.71 60.72 60.71 60.72 1.5K
15:02 60.67 60.67 60.67 60.67 0.1K
15:03 60.72 60.78 60.72 60.78 1.4K
15:04 60.68 60.68 60.68 60.68 2.2K
15:05 60.71 60.71 60.71 60.71 3.3K
15:07 60.67 60.67 60.67 60.67 1.5K
15:09 60.52 60.56 60.49 60.49 3.9K
15:11 60.56 60.56 60.56 60.56 0.6K
15:13 60.55 60.55 60.55 60.55 1.6K
15:15 60.55 60.64 60.55 60.64 2.3K
15:17 60.70 60.70 60.70 60.70 1.0K
15:18 60.68 60.68 60.65 60.65 0.8K
15:19 60.66 60.68 60.66 60.68 2.7K
15:20 60.68 60.68 60.68 60.68 1.7K
15:21 60.74 60.74 60.74 60.74 2.3K
15:22 60.80 60.80 60.75 60.75 0.5K
15:23 60.75 60.75 60.71 60.71 4.9K
15:25 60.80 60.80 60.75 60.79 2.5K
15:26 60.85 60.85 60.85 60.85 0.4K
15:27 60.90 60.90 60.90 60.90 1.1K
15:28 60.95 60.95 60.95 60.95 0.6K
15:29 60.90 60.94 60.90 60.94 2.6K
15:30 60.90 60.90 60.90 60.90 0.5K
15:31 60.97 60.98 60.97 60.98 2.2K
15:32 61.03 61.06 61.03 61.06 0.3K
15:33 61.06 61.08 61.01 61.01 3.5K
15:34 61.06 61.06 61.03 61.03 0.6K
15:35 61.06 61.14 61.06 61.14 2.1K
15:36 61.01 61.01 61.01 61.01 0.5K
15:37 61.04 61.08 61.04 61.08 1.0K
15:38 61.02 61.08 61.02 61.08 1.1K
15:39 61.13 61.13 61.10 61.13 2.0K
15:40 61.18 61.18 61.15 61.15 2.5K
15:41 61.19 61.19 61.19 61.19 1.5K
15:42 61.24 61.24 61.23 61.23 2.9K
15:44 61.20 61.21 61.15 61.15 2.3K
15:45 61.26 61.28 61.26 61.28 2.8K
15:46 61.26 61.26 61.22 61.23 2.3K
15:47 61.24 61.24 61.24 61.24 0.2K
15:48 61.21 61.27 61.21 61.27 2.2K
15:49 61.19 61.19 61.19 61.19 1.3K
15:50 61.24 61.32 61.24 61.32 2.5K
15:51 61.29 61.35 61.29 61.35 4.6K
15:52 61.36 61.43 61.36 61.43 2.0K
15:53 61.44 61.55 61.44 61.55 4.8K
15:54 61.60 61.60 61.60 61.60 4.0K
15:55 61.64 61.67 61.62 61.62 4.7K
15:56 61.56 61.56 61.56 61.56 2.0K
15:57 61.61 61.61 61.56 61.56 4.0K
15:58 61.54 61.57 61.54 61.54 4.6K
15:59 61.56 61.62 61.44 61.44 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available