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 62.04 62.04 62.04 62.04 2.0K
09:36 61.23 61.65 61.23 61.65 1.3K
09:41 61.87 61.87 61.60 61.60 0.6K
09:43 61.28 61.37 61.28 61.37 0.8K
09:44 60.92 60.92 60.92 60.92 0.6K
09:45 61.13 61.13 61.13 61.13 1.2K
09:47 61.32 61.32 61.32 61.32 0.6K
09:48 61.01 61.01 61.01 61.01 2.1K
09:56 61.05 61.05 61.05 61.05 0.2K
09:57 60.88 60.88 60.88 60.88 0.2K
10:01 60.68 60.68 60.68 60.68 3.0K
10:02 60.72 60.84 60.72 60.84 2.0K
10:03 60.88 60.88 60.88 60.88 1.4K
10:07 60.75 60.75 60.51 60.51 1.9K
10:08 60.38 60.38 60.38 60.38 0.4K
10:09 60.48 60.48 60.48 60.48 1.3K
10:10 60.60 60.60 60.60 60.60 0.2K
10:12 60.57 60.62 60.57 60.62 1.0K
10:16 60.71 60.71 60.71 60.71 0.7K
10:20 60.65 60.65 60.65 60.65 0.5K
10:21 60.72 60.72 60.72 60.72 0.4K
10:22 60.38 60.38 60.38 60.38 3.7K
10:25 60.10 60.10 60.10 60.10 1.7K
10:26 60.22 60.22 60.22 60.22 2.6K
10:31 60.11 60.11 60.11 60.11 6.5K
10:32 60.07 60.07 59.93 59.94 2.8K
10:36 60.10 60.10 59.97 59.97 1.3K
10:37 60.07 60.07 60.03 60.03 0.9K
10:38 59.96 59.96 59.96 59.96 1.7K
10:43 60.11 60.35 60.11 60.35 7.4K
10:44 60.25 60.25 60.25 60.25 1.2K
10:47 60.22 60.22 60.22 60.22 0.9K
10:48 60.02 60.02 60.02 60.02 1.5K
10:49 60.08 60.08 60.08 60.08 0.5K
10:52 59.88 59.88 59.88 59.88 1.6K
10:55 59.80 59.80 59.80 59.80 0.3K
10:56 59.85 59.85 59.85 59.85 0.9K
10:58 59.91 59.91 59.85 59.85 1.5K
10:59 59.90 59.90 59.90 59.90 0.7K
11:01 59.69 59.69 59.69 59.69 0.6K
11:02 59.69 59.79 59.69 59.79 1.3K
11:07 59.90 59.90 59.90 59.90 0.3K
11:08 59.99 59.99 59.99 59.99 1.1K
11:10 60.00 60.00 60.00 60.00 0.7K
11:12 59.95 59.95 59.95 59.95 0.6K
11:13 59.95 60.05 59.95 60.05 2.4K
11:14 60.00 60.11 59.91 59.91 3.7K
11:20 59.93 59.93 59.93 59.93 0.5K
11:21 59.88 59.88 59.88 59.88 0.3K
11:22 60.01 60.01 60.01 60.01 0.7K
11:24 59.90 59.90 59.90 59.90 0.6K
11:25 59.99 59.99 59.99 59.99 0.1K
11:26 60.02 60.02 60.02 60.02 0.4K
11:27 59.97 59.97 59.97 59.97 0.1K
11:28 59.87 59.87 59.87 59.87 0.8K
11:29 59.96 59.96 59.96 59.96 2.4K
11:33 59.72 59.72 59.66 59.66 0.7K
11:34 59.57 59.71 59.57 59.71 1.9K
11:35 59.71 59.71 59.71 59.71 0.1K
11:36 59.79 59.79 59.79 59.79 0.8K
11:41 59.62 59.62 59.62 59.62 1.0K
11:45 59.57 59.57 59.57 59.57 2.6K
11:46 59.63 59.63 59.63 59.63 0.2K
11:47 59.73 59.78 59.73 59.78 1.0K
11:48 59.70 59.70 59.70 59.70 0.4K
11:51 59.59 59.59 59.59 59.59 0.4K
11:52 59.63 59.63 59.63 59.63 1.3K
11:53 59.48 59.48 59.48 59.48 0.4K
11:54 59.48 59.48 59.48 59.48 0.9K
11:56 59.29 59.29 59.28 59.28 4.1K
12:02 59.53 59.53 59.53 59.53 0.6K
12:05 59.50 59.60 59.50 59.55 2.4K
12:06 59.49 59.49 59.49 59.49 1.3K
12:10 59.19 59.19 59.19 59.19 0.3K
12:11 59.19 59.19 59.19 59.19 0.2K
12:13 59.13 59.13 59.13 59.13 3.0K
12:14 59.20 59.20 59.20 59.20 0.8K
12:15 59.20 59.20 59.20 59.20 4.0K
12:18 59.53 59.53 59.53 59.53 0.7K
12:19 59.38 59.38 59.24 59.24 4.9K
12:25 59.13 59.13 59.13 59.13 0.7K
12:27 59.06 59.06 59.06 59.06 0.5K
12:32 59.10 59.10 59.10 59.10 0.7K
12:34 59.01 59.01 59.01 59.01 0.8K
12:35 59.04 59.04 59.04 59.04 0.6K
12:37 59.00 59.00 59.00 59.00 0.4K
12:38 59.04 59.04 59.04 59.04 1.0K
12:44 58.95 58.95 58.95 58.95 2.0K
12:51 58.86 58.86 58.86 58.86 2.2K
12:55 58.75 58.75 58.75 58.75 0.8K
12:56 58.70 58.70 58.70 58.70 2.9K
13:08 58.66 58.66 58.66 58.66 1.4K
13:11 58.74 58.76 58.74 58.76 1.2K
13:14 58.69 58.69 58.69 58.69 1.3K
13:18 58.58 58.58 58.58 58.58 0.2K
13:19 58.56 58.56 58.56 58.56 1.3K
13:23 58.70 58.70 58.70 58.70 0.5K
13:25 58.65 58.65 58.65 58.65 0.5K
13:27 58.58 58.58 58.58 58.58 0.7K
13:28 58.59 58.59 58.59 58.59 1.0K
13:32 58.94 58.94 58.94 58.94 0.6K
13:40 58.66 58.66 58.66 58.66 1.2K
13:47 58.45 58.45 58.45 58.45 0.8K
13:52 58.51 58.54 58.51 58.54 1.5K
13:53 58.54 58.54 58.54 58.54 1.3K
14:00 58.39 58.39 58.39 58.39 1.1K
14:06 58.19 58.24 58.19 58.24 0.8K
14:08 58.29 58.29 58.29 58.29 3.2K
14:21 58.21 58.21 58.21 58.21 0.8K
14:28 58.33 58.33 58.30 58.30 1.5K
14:31 58.37 58.37 58.37 58.37 0.8K
14:32 58.43 58.43 58.43 58.43 0.2K
14:34 58.47 58.47 58.47 58.47 0.8K
14:36 58.53 58.53 58.53 58.53 1.9K
14:45 58.55 58.55 58.49 58.49 1.0K
14:46 58.46 58.46 58.46 58.46 1.1K
14:47 58.48 58.48 58.44 58.44 1.6K
14:49 58.32 58.34 58.32 58.34 1.2K
14:50 58.36 58.36 58.35 58.35 2.2K
14:55 58.33 58.33 58.33 58.33 1.7K
14:56 58.34 58.34 58.34 58.34 2.1K
14:58 58.42 58.42 58.42 58.42 0.4K
15:00 58.38 58.38 58.37 58.37 1.1K
15:02 58.40 58.40 58.40 58.40 0.2K
15:03 58.34 58.34 58.34 58.34 0.2K
15:04 58.39 58.42 58.36 58.36 1.6K
15:05 58.41 58.41 58.41 58.41 0.2K
15:07 58.39 58.39 58.38 58.38 1.0K
15:08 58.38 58.38 58.38 58.38 2.0K
15:09 58.38 58.38 58.38 58.38 0.2K
15:10 58.37 58.37 58.37 58.37 0.5K
15:11 58.34 58.34 58.34 58.34 0.3K
15:13 58.32 58.32 58.32 58.32 1.0K
15:15 58.15 58.15 58.15 58.15 0.5K
15:16 58.23 58.23 58.23 58.23 1.5K
15:18 58.30 58.30 58.30 58.30 1.0K
15:21 58.29 58.29 58.29 58.29 2.8K
15:23 58.34 58.34 58.34 58.34 2.2K
15:25 58.16 58.16 58.16 58.16 0.8K
15:26 58.12 58.12 58.12 58.12 0.9K
15:27 58.08 58.08 58.08 58.08 0.8K
15:29 58.04 58.05 58.04 58.05 1.9K
15:30 58.10 58.10 58.09 58.09 2.5K
15:31 58.12 58.12 58.12 58.12 1.3K
15:32 58.18 58.18 58.18 58.18 0.4K
15:33 58.10 58.10 58.10 58.10 0.5K
15:34 58.04 58.05 58.04 58.05 3.3K
15:39 58.04 58.04 58.04 58.04 0.5K
15:40 57.98 57.98 57.98 57.98 1.0K
15:41 58.02 58.02 58.02 58.02 1.2K
15:42 57.93 57.98 57.93 57.98 1.8K
15:44 58.06 58.16 58.06 58.16 1.8K
15:46 58.01 58.01 58.01 58.01 1.9K
15:47 58.06 58.06 58.06 58.06 1.8K
15:49 58.18 58.18 58.18 58.18 1.3K
15:50 58.07 58.07 57.88 57.88 3.4K
15:52 57.89 57.89 57.89 57.89 3.1K
15:53 57.97 57.97 57.97 57.97 0.8K
15:54 57.94 57.99 57.94 57.99 1.7K
15:55 57.99 58.02 57.96 57.98 5.7K
15:56 57.95 57.95 57.94 57.95 3.2K
15:57 57.95 57.95 57.89 57.89 4.1K
15:58 57.92 57.92 57.83 57.83 4.2K
15:59 57.82 57.86 57.76 57.76 86.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available