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
09:34 61.09 61.09 61.09 61.09 10.1K
09:35 60.94 60.94 60.94 60.94 3.0K
09:42 61.13 61.13 61.13 61.13 1.3K
09:43 61.03 61.14 61.03 61.14 1.2K
09:44 61.26 61.76 61.26 61.76 2.1K
09:49 61.55 61.55 61.55 61.55 0.6K
09:50 61.63 61.64 61.63 61.64 3.4K
09:51 61.64 61.64 61.64 61.64 0.4K
09:52 61.45 61.45 61.45 61.45 0.3K
09:54 61.60 61.75 61.60 61.75 3.4K
10:02 61.65 61.65 61.65 61.65 0.7K
10:08 61.41 61.41 61.41 61.41 1.4K
10:12 61.25 61.30 61.25 61.30 2.1K
10:14 61.16 61.16 61.16 61.16 3.6K
10:25 61.59 61.59 61.59 61.59 0.8K
10:30 61.59 61.59 61.59 61.59 0.8K
10:32 61.77 61.77 61.77 61.77 0.2K
10:33 61.64 61.64 61.64 61.64 0.7K
10:39 61.51 61.51 61.51 61.51 0.4K
10:41 61.50 61.50 61.50 61.50 0.8K
10:45 61.50 61.50 61.50 61.50 12.0K
10:46 61.40 61.40 61.40 61.40 0.2K
10:47 61.38 61.38 61.38 61.38 13.0K
10:48 61.25 61.25 61.25 61.25 0.9K
10:49 61.24 61.24 61.24 61.24 2.2K
10:50 61.24 61.24 61.24 61.24 0.3K
10:51 61.24 61.28 61.24 61.28 2.4K
10:52 61.26 61.26 61.21 61.21 0.6K
10:53 61.16 61.16 61.16 61.16 0.2K
10:54 61.12 61.23 61.12 61.23 10.5K
10:55 61.20 61.21 61.20 61.21 1.0K
10:57 61.31 61.31 61.19 61.19 1.2K
10:58 61.33 61.33 61.33 61.33 0.5K
11:00 61.30 61.30 61.30 61.30 0.3K
11:04 61.21 61.21 61.21 61.21 0.5K
11:06 61.30 61.30 61.30 61.30 1.3K
11:07 61.44 61.44 61.44 61.44 1.4K
11:13 61.47 61.55 61.47 61.55 1.0K
11:14 61.51 61.51 61.51 61.51 1.0K
11:15 61.59 61.66 61.59 61.66 13.6K
11:17 61.62 61.62 61.62 61.62 0.3K
11:18 61.60 61.60 61.60 61.60 0.4K
11:20 61.51 61.60 61.51 61.60 1.1K
11:21 61.68 61.68 61.68 61.68 0.9K
11:24 61.69 61.78 61.69 61.78 0.8K
11:26 61.68 61.68 61.66 61.67 3.4K
11:27 61.67 61.67 61.52 61.52 2.7K
11:34 61.64 61.64 61.64 61.64 2.4K
11:36 61.67 61.75 61.67 61.75 1.5K
11:37 61.74 61.74 61.74 61.74 1.6K
11:41 61.78 61.78 61.78 61.78 0.9K
11:47 61.76 61.76 61.76 61.76 0.7K
11:56 61.73 61.73 61.73 61.73 0.8K
11:58 61.74 61.75 61.74 61.75 1.0K
11:59 61.82 61.82 61.82 61.82 1.5K
12:02 61.82 61.82 61.82 61.82 1.0K
12:05 61.64 61.64 61.59 61.59 2.5K
12:08 61.46 61.46 61.46 61.46 0.5K
12:10 61.43 61.43 61.43 61.43 0.8K
12:11 61.38 61.38 61.38 61.38 0.4K
12:16 61.49 61.49 61.38 61.38 1.5K
12:19 61.45 61.45 61.45 61.45 2.0K
12:21 61.56 61.56 61.56 61.56 0.7K
12:29 61.56 61.56 61.56 61.56 0.9K
12:31 61.58 61.58 61.58 61.58 1.7K
12:34 61.52 61.52 61.52 61.52 1.7K
12:45 61.60 61.60 61.60 61.60 2.0K
12:56 61.92 61.99 61.92 61.99 1.8K
13:00 61.83 61.83 61.83 61.83 1.0K
13:01 61.70 61.70 61.70 61.70 0.4K
13:04 61.72 61.72 61.72 61.72 0.5K
13:08 61.75 61.75 61.74 61.74 3.4K
13:25 62.02 62.02 62.02 62.02 0.3K
13:26 62.06 62.06 62.06 62.06 0.3K
13:29 62.03 62.03 62.03 62.03 2.3K
13:32 62.09 62.09 62.09 62.09 0.9K
13:34 62.08 62.11 62.08 62.11 1.1K
13:36 62.16 62.16 62.16 62.16 0.1K
13:37 62.13 62.15 62.13 62.15 1.1K
13:38 62.12 62.12 62.12 62.12 1.0K
13:39 62.09 62.09 62.04 62.04 0.9K
13:41 61.97 61.97 61.97 61.97 0.3K
13:42 61.94 61.94 61.94 61.94 1.1K
13:45 61.75 61.75 61.75 61.75 0.2K
13:47 61.64 61.64 61.64 61.64 0.2K
13:49 61.70 61.70 61.70 61.70 0.1K
13:50 61.68 61.68 61.68 61.68 0.6K
13:51 61.68 61.68 61.68 61.68 0.7K
13:52 61.68 61.77 61.68 61.77 1.6K
13:58 61.70 61.70 61.70 61.70 0.4K
13:59 61.72 61.72 61.72 61.72 1.2K
14:00 61.72 61.72 61.70 61.70 0.5K
14:01 61.64 61.70 61.64 61.69 0.7K
14:02 61.68 61.77 61.68 61.77 2.3K
14:03 61.74 61.74 61.74 61.74 1.9K
14:07 61.80 61.80 61.80 61.80 1.9K
14:10 61.80 61.80 61.80 61.80 0.5K
14:13 61.84 61.84 61.84 61.84 1.3K
14:15 61.90 61.90 61.90 61.90 0.5K
14:16 61.90 61.90 61.88 61.88 0.8K
14:19 61.93 61.93 61.93 61.93 0.2K
14:20 61.92 61.92 61.92 61.92 3.9K
14:21 61.94 61.94 61.94 61.94 1.9K
14:22 62.03 62.03 62.01 62.01 1.3K
14:28 62.01 62.01 62.01 62.01 0.4K
14:29 61.99 61.99 61.99 61.99 0.5K
14:30 62.00 62.00 62.00 62.00 0.4K
14:31 61.99 61.99 61.85 61.91 4.7K
14:33 61.90 61.91 61.90 61.91 1.1K
14:34 61.90 61.96 61.90 61.96 0.6K
14:35 61.93 61.93 61.93 61.93 0.6K
14:37 62.00 62.00 62.00 62.00 1.0K
14:39 62.03 62.03 62.03 62.03 1.4K
14:42 62.12 62.12 62.12 62.12 2.3K
14:49 62.08 62.08 62.08 62.08 0.6K
14:50 62.03 62.03 62.03 62.03 1.1K
14:52 62.00 62.00 61.95 61.95 1.3K
14:54 62.00 62.00 62.00 62.00 0.2K
14:55 62.05 62.05 62.05 62.05 0.2K
14:56 61.96 62.01 61.96 62.01 0.5K
14:57 61.97 61.97 61.91 61.91 1.0K
14:58 61.94 61.94 61.94 61.94 1.0K
15:00 61.97 62.02 61.97 61.99 2.7K
15:01 61.94 61.94 61.94 61.94 2.2K
15:02 61.88 61.88 61.88 61.88 1.3K
15:03 61.78 61.78 61.68 61.68 0.6K
15:05 61.58 61.67 61.58 61.67 0.4K
15:07 61.66 61.66 61.66 61.66 0.2K
15:08 61.65 61.65 61.65 61.65 1.4K
15:11 61.67 61.67 61.67 61.67 1.9K
15:14 61.69 61.69 61.66 61.66 1.0K
15:16 61.69 61.69 61.69 61.69 5.4K
15:25 61.92 61.92 61.92 61.92 2.7K
15:29 61.89 61.89 61.89 61.89 2.3K
15:34 61.91 61.91 61.91 61.91 1.8K
15:36 61.88 61.88 61.88 61.88 3.8K
15:38 61.93 61.93 61.93 61.93 2.2K
15:39 61.93 61.93 61.93 61.93 0.5K
15:40 61.97 61.97 61.97 61.97 0.4K
15:41 62.00 62.00 62.00 62.00 2.5K
15:42 61.93 61.93 61.93 61.93 0.6K
15:43 61.92 61.92 61.87 61.90 3.6K
15:44 61.94 61.94 61.94 61.94 4.4K
15:45 61.89 61.89 61.87 61.87 3.4K
15:46 61.88 61.88 61.88 61.88 2.1K
15:47 61.71 61.77 61.71 61.77 2.3K
15:48 61.81 61.81 61.81 61.81 1.2K
15:49 61.80 61.87 61.80 61.87 1.9K
15:50 61.90 61.90 61.68 61.75 8.4K
15:51 61.71 61.72 61.71 61.72 1.9K
15:52 61.71 61.71 61.70 61.70 0.9K
15:53 61.70 61.70 61.64 61.64 1.8K
15:54 61.59 61.64 61.59 61.62 4.6K
15:55 61.66 61.66 61.66 61.66 3.9K
15:56 61.69 61.69 61.69 61.69 1.4K
15:57 61.72 61.74 61.72 61.74 4.9K
15:58 61.72 61.75 61.72 61.73 6.2K
15:59 61.78 61.78 61.70 61.70 117.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available