Century Communities

CCS
🏛️ usa →
64.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 60.21 60.21 60.21 60.21 7.8K
09:36 59.91 59.91 59.91 59.91 0.5K
09:40 60.40 60.40 60.36 60.36 1.0K
09:45 60.30 60.30 60.30 60.30 0.2K
09:47 60.19 60.19 60.19 60.19 0.6K
09:51 59.97 59.97 59.97 59.97 2.2K
09:53 59.90 59.90 59.90 59.90 1.7K
09:56 59.88 59.88 59.88 59.88 0.9K
10:01 60.19 60.19 60.19 60.19 1.0K
10:04 60.02 60.02 59.96 60.02 1.6K
10:05 59.96 59.96 59.96 59.96 3.8K
10:06 59.93 59.93 59.93 59.93 0.6K
10:08 59.98 59.98 59.98 59.98 0.2K
10:09 59.93 59.93 59.79 59.79 4.1K
10:10 59.78 59.78 59.71 59.73 0.6K
10:12 59.86 59.86 59.86 59.86 6.7K
10:18 59.91 59.91 59.91 59.91 0.7K
10:22 59.70 59.70 59.70 59.70 0.2K
10:24 59.69 59.69 59.69 59.69 0.3K
10:25 59.54 59.54 59.54 59.54 4.1K
10:42 59.40 59.40 59.40 59.40 0.4K
10:43 59.40 59.40 59.40 59.40 0.9K
10:45 59.24 59.40 59.24 59.40 0.6K
10:49 59.46 59.46 59.46 59.46 1.0K
10:51 59.54 59.54 59.54 59.54 1.0K
10:54 59.63 59.63 59.63 59.63 0.6K
10:55 59.62 59.62 59.62 59.62 0.9K
10:56 59.57 59.57 59.56 59.56 0.7K
10:58 59.51 59.54 59.51 59.54 1.5K
10:59 59.54 59.54 59.38 59.38 1.5K
11:00 59.46 59.46 59.46 59.46 0.3K
11:01 59.48 59.48 59.48 59.48 0.9K
11:02 59.54 59.54 59.54 59.54 0.2K
11:03 59.54 59.65 59.54 59.65 1.1K
11:04 59.77 59.77 59.77 59.77 0.9K
11:09 59.71 59.71 59.64 59.64 0.6K
11:11 59.57 59.57 59.55 59.55 1.1K
11:12 59.51 59.51 59.51 59.51 1.9K
11:13 59.46 59.46 59.46 59.46 1.1K
11:14 59.50 59.50 59.50 59.50 0.3K
11:15 59.50 59.50 59.50 59.50 0.3K
11:17 59.56 59.56 59.56 59.56 0.4K
11:18 59.46 59.46 59.46 59.46 1.0K
11:19 59.28 59.28 59.28 59.28 0.8K
11:21 59.32 59.32 59.32 59.32 0.2K
11:22 59.32 59.32 59.32 59.32 0.2K
11:24 59.22 59.22 59.10 59.10 1.0K
11:25 59.20 59.36 59.20 59.36 2.9K
11:31 59.23 59.27 59.23 59.27 0.7K
11:34 59.09 59.09 59.09 59.09 0.9K
11:38 59.15 59.15 59.15 59.15 0.8K
11:40 59.30 59.30 59.30 59.30 0.9K
11:47 59.20 59.20 59.20 59.20 0.7K
11:50 59.38 59.38 59.38 59.38 0.4K
11:52 59.40 59.40 59.40 59.40 1.4K
11:54 59.43 59.43 59.43 59.43 0.5K
11:56 59.37 59.37 59.37 59.37 1.5K
12:04 59.25 59.25 59.25 59.25 1.2K
12:09 59.18 59.18 59.18 59.18 0.5K
12:11 59.06 59.06 59.06 59.06 1.3K
12:15 59.14 59.14 59.14 59.14 0.5K
12:17 59.16 59.16 59.14 59.14 1.0K
12:20 59.06 59.06 59.06 59.06 0.4K
12:21 59.04 59.04 59.01 59.01 1.6K
12:22 58.90 59.07 58.90 59.07 4.3K
12:23 59.09 59.10 59.04 59.04 2.3K
12:24 59.02 59.02 58.97 58.97 1.4K
12:28 58.96 58.96 58.96 58.96 0.2K
12:30 58.93 58.93 58.93 58.93 3.1K
12:45 59.04 59.04 59.04 59.04 0.5K
12:46 58.95 58.97 58.95 58.97 0.9K
12:47 59.05 59.05 59.05 59.05 0.2K
12:48 59.10 59.10 59.10 59.10 0.3K
12:50 59.08 59.08 59.04 59.04 1.3K
12:52 59.04 59.04 59.04 59.04 1.0K
12:53 59.04 59.05 59.04 59.04 2.0K
12:54 59.01 59.01 58.97 58.97 0.9K
13:01 58.70 58.70 58.70 58.70 0.5K
13:06 58.74 58.74 58.74 58.74 0.1K
13:07 58.81 58.81 58.81 58.81 2.8K
13:13 58.89 58.89 58.89 58.89 1.7K
13:21 58.61 58.61 58.61 58.61 0.8K
13:25 58.56 58.56 58.56 58.56 0.6K
13:30 58.69 58.69 58.69 58.69 1.2K
13:34 58.72 58.72 58.72 58.72 0.4K
13:35 58.77 58.83 58.77 58.83 1.6K
13:36 58.76 58.76 58.76 58.76 0.5K
13:38 58.76 58.76 58.76 58.76 1.5K
13:46 58.68 58.68 58.68 58.68 0.7K
13:47 58.68 58.68 58.68 58.68 0.4K
13:50 58.67 58.68 58.67 58.68 1.2K
13:52 58.67 58.67 58.67 58.67 3.3K
13:53 58.67 58.67 58.67 58.67 0.2K
13:54 58.69 58.69 58.69 58.69 0.1K
13:56 58.76 58.76 58.76 58.76 1.0K
13:58 58.77 58.77 58.77 58.77 0.4K
14:01 58.83 58.83 58.83 58.83 0.5K
14:02 58.74 58.74 58.74 58.74 0.9K
14:05 58.74 58.74 58.74 58.74 0.5K
14:07 58.71 58.71 58.71 58.71 0.7K
14:08 58.69 58.69 58.69 58.69 1.2K
14:09 58.65 58.73 58.65 58.66 2.4K
14:12 58.69 58.69 58.69 58.69 1.7K
14:14 58.63 58.63 58.63 58.63 1.6K
14:15 58.63 58.63 58.63 58.63 0.1K
14:16 58.63 58.63 58.63 58.63 1.5K
14:18 58.71 58.71 58.71 58.71 0.5K
14:21 58.74 58.74 58.74 58.74 0.7K
14:22 58.72 58.72 58.72 58.72 0.7K
14:24 58.80 58.81 58.80 58.81 2.8K
14:25 58.80 58.80 58.80 58.80 1.0K
14:29 58.69 58.69 58.69 58.69 0.8K
14:31 58.68 58.68 58.67 58.68 0.5K
14:33 58.66 58.66 58.66 58.66 1.9K
14:35 58.62 58.62 58.62 58.62 1.2K
14:37 58.63 58.63 58.63 58.63 0.7K
14:39 58.66 58.66 58.66 58.66 1.2K
14:43 58.83 58.83 58.83 58.83 0.4K
14:44 58.69 58.69 58.69 58.69 0.3K
14:46 58.72 58.72 58.72 58.72 0.1K
14:47 58.69 58.69 58.69 58.69 0.3K
14:48 58.68 58.68 58.68 58.68 1.7K
14:53 58.84 58.84 58.84 58.84 1.2K
14:56 58.81 58.81 58.81 58.81 0.7K
14:57 58.80 58.82 58.80 58.82 1.0K
14:58 58.89 58.89 58.89 58.89 0.5K
14:59 58.87 58.87 58.87 58.87 0.3K
15:00 58.90 58.93 58.90 58.93 1.4K
15:02 58.97 58.97 58.97 58.97 0.7K
15:03 58.97 58.97 58.97 58.97 1.5K
15:06 58.99 58.99 58.99 58.99 0.9K
15:08 59.03 59.03 59.03 59.03 1.4K
15:09 58.94 58.94 58.94 58.94 0.3K
15:11 58.88 58.88 58.88 58.88 0.6K
15:12 58.81 58.81 58.81 58.81 2.0K
15:15 58.84 58.84 58.84 58.84 0.7K
15:16 58.89 58.89 58.89 58.89 1.2K
15:18 58.90 58.90 58.88 58.88 0.9K
15:19 58.87 58.87 58.87 58.87 1.3K
15:22 58.84 58.90 58.84 58.90 1.2K
15:23 58.97 58.97 58.97 58.97 0.8K
15:25 59.02 59.02 59.02 59.02 0.7K
15:27 58.94 58.94 58.94 58.94 1.2K
15:29 58.94 58.94 58.94 58.94 0.6K
15:31 58.87 58.88 58.87 58.88 1.0K
15:32 58.89 58.89 58.89 58.89 1.0K
15:35 58.82 58.82 58.82 58.82 0.8K
15:36 58.76 58.78 58.76 58.78 2.5K
15:37 58.82 58.82 58.79 58.79 0.4K
15:38 58.78 58.78 58.78 58.78 0.7K
15:39 58.75 58.75 58.75 58.75 1.7K
15:40 58.79 58.79 58.79 58.79 0.6K
15:41 58.79 58.79 58.79 58.79 0.4K
15:42 58.79 58.80 58.79 58.80 1.0K
15:43 58.85 58.85 58.85 58.85 0.2K
15:44 58.83 58.87 58.83 58.87 0.8K
15:45 58.83 58.83 58.83 58.83 2.1K
15:48 58.80 58.80 58.80 58.80 1.4K
15:49 58.96 58.96 58.96 58.96 5.1K
15:53 58.95 58.98 58.95 58.98 1.6K
15:54 58.94 59.00 58.94 59.00 2.3K
15:55 59.02 59.02 59.02 59.02 2.9K
15:56 59.07 59.07 59.07 59.07 1.9K
15:57 59.05 59.06 59.03 59.06 3.0K
15:58 59.05 59.05 58.95 59.03 2.8K
15:59 59.04 59.07 59.01 59.07 83.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available