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
09:31 61.25 61.26 61.25 61.26 4.0K
09:32 61.49 61.49 61.49 61.49 0.4K
09:34 61.26 61.26 61.18 61.18 2.5K
09:36 61.00 61.00 61.00 61.00 0.9K
09:37 60.73 60.73 60.73 60.73 1.0K
09:41 60.74 60.86 60.74 60.86 0.8K
09:42 60.99 60.99 60.80 60.80 1.4K
09:43 60.73 60.77 60.68 60.72 5.0K
09:44 60.81 60.81 60.81 60.81 1.5K
09:45 60.70 60.70 60.70 60.70 1.0K
09:46 60.85 60.85 60.85 60.85 0.6K
09:47 60.99 60.99 60.99 60.99 0.2K
09:48 61.05 61.05 61.05 61.05 0.4K
09:49 60.99 60.99 60.99 60.99 0.3K
09:50 60.92 60.92 60.92 60.92 1.4K
09:52 60.92 60.92 60.92 60.92 0.5K
09:53 60.86 60.88 60.86 60.88 1.0K
09:56 61.00 61.00 61.00 61.00 0.3K
09:57 61.02 61.02 61.02 61.02 1.5K
09:59 60.99 60.99 60.89 60.89 1.3K
10:00 60.85 60.85 60.65 60.65 1.5K
10:01 60.56 60.56 60.56 60.56 1.1K
10:02 60.68 60.68 60.68 60.68 1.1K
10:04 60.51 60.51 60.46 60.46 1.1K
10:05 60.32 60.32 60.32 60.32 1.9K
10:08 60.55 60.55 60.55 60.55 0.7K
10:09 60.47 60.47 60.47 60.47 1.3K
10:13 60.22 60.40 60.22 60.34 2.2K
10:15 60.40 60.54 60.40 60.54 1.9K
10:18 60.36 60.36 60.36 60.36 1.0K
10:21 60.36 60.36 60.36 60.36 0.6K
10:22 60.52 60.52 60.52 60.52 1.9K
10:25 60.41 60.41 60.24 60.24 3.3K
10:26 60.37 60.37 60.37 60.37 1.6K
10:27 60.37 60.37 60.37 60.37 1.9K
10:28 60.36 60.36 60.25 60.35 5.5K
10:30 60.42 60.42 60.42 60.42 0.3K
10:31 60.39 60.42 60.39 60.42 1.7K
10:32 60.30 60.32 60.23 60.23 2.2K
10:33 60.32 60.32 60.32 60.32 0.6K
10:36 60.33 60.40 60.33 60.40 2.2K
10:41 60.71 60.71 60.71 60.71 1.7K
10:42 60.57 60.57 60.57 60.57 1.8K
10:43 60.58 60.68 60.58 60.68 1.3K
10:47 60.58 60.58 60.57 60.57 2.0K
10:48 60.45 60.45 60.45 60.45 1.1K
10:51 60.42 60.42 60.42 60.42 0.6K
10:52 60.42 60.42 60.27 60.27 1.9K
10:55 60.32 60.36 60.32 60.36 3.3K
10:58 60.45 60.45 60.45 60.45 1.7K
11:03 60.57 60.57 60.56 60.56 2.0K
11:04 60.56 60.57 60.53 60.53 1.9K
11:06 60.53 60.53 60.39 60.45 1.6K
11:08 60.43 60.43 60.43 60.43 1.3K
11:10 60.40 60.40 60.40 60.40 0.3K
11:11 60.41 60.41 60.41 60.41 1.0K
11:15 60.23 60.23 60.23 60.23 0.4K
11:16 60.25 60.25 60.03 60.03 1.8K
11:17 60.07 60.07 60.07 60.07 2.2K
11:19 60.26 60.26 60.26 60.26 0.3K
11:20 60.39 60.41 60.39 60.41 2.2K
11:23 60.43 60.43 60.43 60.43 0.4K
11:24 60.39 60.39 60.39 60.39 1.3K
11:27 60.53 60.53 60.53 60.53 0.8K
11:30 60.69 60.69 60.69 60.69 1.6K
11:37 60.83 60.83 60.83 60.83 1.8K
11:40 60.98 60.98 60.98 60.98 0.2K
11:41 61.04 61.04 60.95 60.95 1.7K
11:42 61.03 61.03 61.03 61.03 0.9K
11:44 60.98 60.98 60.98 60.98 2.7K
11:47 60.76 60.76 60.76 60.76 2.3K
11:50 60.59 60.59 60.59 60.59 1.5K
11:54 60.64 60.64 60.64 60.64 2.4K
11:58 60.77 60.77 60.77 60.77 0.8K
12:02 60.85 60.91 60.85 60.91 1.3K
12:05 60.95 60.95 60.95 60.95 0.4K
12:06 60.75 60.75 60.75 60.75 0.7K
12:08 60.60 60.60 60.60 60.60 0.5K
12:10 60.55 60.58 60.55 60.58 1.4K
12:11 60.55 60.55 60.45 60.45 1.0K
12:12 60.43 60.44 60.36 60.44 1.6K
12:13 60.37 60.54 60.37 60.54 0.9K
12:14 60.65 60.65 60.65 60.65 1.3K
12:21 60.67 60.67 60.67 60.67 1.5K
12:27 60.69 60.69 60.69 60.69 0.6K
12:31 60.61 60.61 60.61 60.61 0.6K
12:34 60.55 60.55 60.55 60.55 1.1K
12:35 60.63 60.63 60.63 60.63 1.0K
12:36 60.65 60.65 60.65 60.65 1.2K
12:40 60.64 60.64 60.64 60.64 0.9K
12:41 60.64 60.64 60.64 60.64 0.4K
12:42 60.64 60.64 60.64 60.64 0.2K
12:43 60.67 60.67 60.67 60.67 2.5K
12:44 60.77 60.77 60.77 60.77 0.2K
12:45 60.78 60.78 60.78 60.78 0.9K
12:47 60.78 60.78 60.78 60.78 0.4K
12:49 60.74 60.74 60.74 60.74 0.9K
12:55 60.81 60.81 60.81 60.81 0.2K
12:56 60.81 60.81 60.81 60.81 1.2K
13:03 60.95 60.95 60.95 60.95 0.5K
13:04 60.90 60.90 60.90 60.90 0.1K
13:05 60.95 60.95 60.93 60.93 1.9K
13:07 60.86 60.86 60.86 60.86 1.4K
13:09 60.92 60.92 60.92 60.92 0.5K
13:12 60.87 60.87 60.87 60.87 0.7K
13:15 60.82 60.82 60.82 60.82 0.2K
13:16 60.81 60.81 60.81 60.81 1.4K
13:19 60.77 60.77 60.77 60.77 1.1K
13:28 60.72 60.72 60.72 60.72 0.6K
13:30 60.79 60.79 60.79 60.79 1.8K
13:40 60.83 60.83 60.83 60.83 1.1K
13:45 60.93 60.93 60.93 60.93 0.1K
13:46 60.79 60.79 60.79 60.79 0.4K
13:47 60.78 60.84 60.78 60.84 1.1K
13:48 60.87 60.87 60.87 60.87 1.7K
13:52 60.88 60.88 60.88 60.88 0.1K
13:53 60.88 60.88 60.88 60.88 0.2K
13:54 60.89 61.01 60.89 61.01 0.9K
13:55 61.04 61.04 61.03 61.03 0.7K
13:58 61.02 61.02 60.93 60.93 2.6K
14:03 60.99 60.99 60.99 60.99 1.2K
14:07 61.03 61.03 61.03 61.03 0.5K
14:08 61.03 61.03 61.03 61.03 0.3K
14:11 61.02 61.02 61.02 61.02 0.4K
14:17 60.99 60.99 60.99 60.99 0.5K
14:22 61.00 61.00 61.00 61.00 0.5K
14:25 60.90 60.90 60.85 60.85 2.6K
14:27 60.90 60.90 60.90 60.90 1.6K
14:30 61.00 61.00 61.00 61.00 0.8K
14:33 61.02 61.02 61.02 61.02 0.9K
14:35 61.13 61.13 61.12 61.12 1.0K
14:36 61.14 61.14 61.14 61.14 0.2K
14:38 61.10 61.10 61.05 61.05 1.7K
14:45 61.11 61.11 61.03 61.03 2.1K
14:47 61.01 61.01 61.01 61.01 1.0K
14:48 60.91 60.91 60.91 60.91 3.9K
14:49 60.98 60.98 60.98 60.98 0.3K
14:50 60.95 60.95 60.95 60.95 2.7K
14:57 61.06 61.06 61.06 61.06 0.2K
14:58 61.16 61.16 61.16 61.16 1.9K
14:59 60.98 60.98 60.98 60.98 0.2K
15:00 61.12 61.12 61.12 61.12 0.3K
15:02 61.12 61.13 61.12 61.13 0.5K
15:03 61.14 61.14 61.14 61.14 0.5K
15:06 61.06 61.12 61.06 61.12 0.5K
15:07 61.05 61.05 61.05 61.05 0.7K
15:08 61.04 61.05 61.04 61.05 0.4K
15:09 61.04 61.04 61.04 61.04 1.0K
15:11 61.14 61.14 61.14 61.14 1.8K
15:15 61.13 61.13 61.13 61.13 2.1K
15:20 61.08 61.08 61.08 61.08 0.7K
15:22 61.03 61.03 61.03 61.03 0.9K
15:23 61.15 61.15 61.15 61.15 1.7K
15:25 61.14 61.14 61.14 61.14 0.8K
15:28 61.15 61.15 61.15 61.15 0.5K
15:31 61.21 61.21 61.13 61.14 0.7K
15:32 61.19 61.19 61.19 61.19 0.6K
15:33 61.20 61.20 61.20 61.20 0.1K
15:34 61.19 61.19 61.19 61.19 0.3K
15:35 61.20 61.25 61.20 61.25 2.4K
15:39 61.30 61.30 61.29 61.30 1.2K
15:41 61.37 61.37 61.37 61.37 0.9K
15:43 61.40 61.40 61.40 61.40 0.1K
15:44 61.45 61.45 61.35 61.35 1.1K
15:45 61.30 61.30 61.30 61.30 2.2K
15:47 61.27 61.27 61.27 61.27 0.2K
15:48 61.26 61.26 61.26 61.26 1.5K
15:49 61.24 61.24 61.24 61.24 0.5K
15:50 61.15 61.15 61.06 61.10 6.4K
15:51 61.08 61.08 61.08 61.08 0.6K
15:52 61.05 61.05 61.05 61.05 2.1K
15:53 61.06 61.11 61.05 61.11 9.3K
15:54 61.16 61.16 61.16 61.16 0.2K
15:55 61.13 61.19 61.12 61.19 4.1K
15:56 61.20 61.20 61.14 61.19 2.7K
15:57 61.19 61.21 61.19 61.21 5.4K
15:58 61.24 61.24 61.21 61.24 5.3K
15:59 61.24 61.24 61.13 61.23 112.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available