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 59.78 59.78 59.78 59.78 2.6K
09:34 60.42 60.42 60.42 60.42 2.1K
09:44 59.81 59.81 59.81 59.81 2.4K
09:51 59.71 59.71 59.71 59.71 0.4K
09:55 59.87 59.93 59.87 59.93 1.0K
09:56 60.02 60.02 60.02 60.02 1.8K
10:09 59.61 59.61 59.61 59.61 1.3K
10:11 59.32 59.32 59.32 59.32 1.5K
10:18 59.23 59.28 59.23 59.28 0.2K
10:19 59.43 59.43 59.43 59.43 1.4K
10:21 59.57 59.57 59.57 59.57 0.5K
10:23 59.78 59.78 59.78 59.78 1.0K
10:29 59.66 59.66 59.66 59.66 0.1K
10:30 59.60 59.60 59.60 59.60 0.6K
10:35 59.70 59.86 59.70 59.86 1.4K
10:44 59.51 59.51 59.51 59.51 0.9K
10:45 59.31 59.31 59.31 59.31 0.7K
10:47 59.40 59.40 59.40 59.40 2.2K
10:48 59.40 59.40 59.40 59.40 1.4K
10:51 59.38 59.38 59.38 59.38 0.8K
10:56 59.20 59.20 59.20 59.20 0.7K
10:59 59.21 59.23 59.21 59.23 2.2K
11:12 59.40 59.40 59.40 59.40 0.4K
11:13 59.25 59.25 59.25 59.25 1.3K
11:18 59.16 59.16 59.06 59.14 0.8K
11:22 59.09 59.09 59.09 59.09 0.4K
11:23 59.03 59.03 59.03 59.03 0.4K
11:28 59.03 59.03 59.03 59.03 1.7K
11:34 59.24 59.25 59.24 59.25 3.5K
11:35 59.16 59.16 59.16 59.16 0.3K
11:36 59.18 59.18 59.18 59.18 1.5K
11:38 59.17 59.17 59.15 59.15 2.0K
11:39 59.15 59.15 59.15 59.15 0.5K
11:40 59.07 59.07 59.07 59.07 1.8K
11:41 58.98 58.98 58.98 58.98 2.0K
11:44 59.08 59.08 59.08 59.08 0.9K
11:52 58.90 58.90 58.90 58.90 1.1K
11:57 58.93 58.93 58.93 58.93 0.9K
11:59 58.86 58.86 58.86 58.86 0.2K
12:01 59.00 59.00 59.00 59.00 0.6K
12:02 58.99 58.99 58.99 58.98 1.0K
12:06 59.00 59.04 59.00 59.04 1.0K
12:08 59.08 59.08 59.08 59.08 0.8K
12:12 59.07 59.07 59.07 59.07 1.3K
12:21 59.24 59.24 59.24 59.24 0.6K
12:24 59.15 59.15 59.08 59.08 1.3K
12:28 59.07 59.07 59.07 59.07 0.3K
12:29 58.97 58.97 58.97 58.97 0.5K
12:32 58.83 58.83 58.83 58.83 1.4K
12:35 58.78 58.78 58.78 58.78 0.1K
12:36 58.84 58.84 58.84 58.84 1.3K
12:41 58.94 58.94 58.94 58.94 0.5K
12:42 59.00 59.00 59.00 59.00 0.4K
12:44 58.96 58.96 58.96 58.96 0.2K
12:46 58.96 58.96 58.96 58.96 0.2K
12:47 58.96 58.96 58.96 58.96 0.7K
12:51 59.00 59.00 59.00 59.00 0.7K
12:53 58.91 58.91 58.91 58.91 0.9K
12:56 58.96 58.96 58.96 58.96 1.1K
13:00 58.88 58.88 58.88 58.88 0.2K
13:03 58.94 58.94 58.94 58.94 1.4K
13:04 58.86 58.86 58.86 58.86 0.9K
13:06 58.96 58.96 58.96 58.96 0.1K
13:07 58.86 58.86 58.86 58.86 0.1K
13:09 58.87 58.95 58.87 58.95 0.4K
13:11 58.91 58.91 58.89 58.89 1.4K
13:14 58.89 58.89 58.89 58.89 1.3K
13:20 58.90 58.90 58.90 58.90 0.3K
13:21 58.85 58.85 58.85 58.85 1.0K
13:22 58.75 58.81 58.75 58.81 1.3K
13:24 58.85 58.85 58.85 58.85 0.8K
13:37 58.94 58.94 58.94 58.94 1.4K
13:42 58.94 58.94 58.94 58.94 1.0K
13:47 58.85 58.85 58.85 58.85 0.3K
13:51 58.83 58.83 58.83 58.83 1.5K
14:00 58.91 58.91 58.91 58.91 0.1K
14:02 58.94 58.96 58.94 58.96 1.3K
14:03 59.04 59.06 59.04 59.06 2.5K
14:06 58.98 59.01 58.98 59.01 0.8K
14:07 58.97 58.97 58.97 58.97 0.9K
14:11 58.89 58.89 58.89 58.89 0.3K
14:12 58.93 58.93 58.93 58.93 1.2K
14:14 58.98 58.98 58.98 58.98 1.1K
14:17 58.97 58.97 58.97 58.97 0.5K
14:24 59.02 59.02 59.02 59.02 0.2K
14:25 58.97 59.08 58.97 59.08 0.4K
14:26 59.06 59.06 59.06 59.06 1.9K
14:32 59.08 59.08 59.08 59.08 0.6K
14:36 59.08 59.08 59.08 59.08 0.2K
14:37 59.08 59.09 59.08 59.09 0.8K
14:38 59.07 59.07 59.03 59.03 2.0K
14:39 59.02 59.02 59.02 59.02 2.2K
14:40 58.95 58.95 58.90 58.91 3.2K
14:41 58.84 58.84 58.78 58.83 4.4K
14:43 58.91 58.91 58.91 58.91 4.3K
14:45 58.89 58.89 58.89 58.89 0.1K
14:46 58.94 58.94 58.94 58.94 0.3K
14:47 58.87 58.93 58.87 58.93 0.5K
14:49 58.86 58.86 58.86 58.86 0.6K
14:50 58.83 58.88 58.83 58.88 1.2K
14:54 58.90 58.90 58.90 58.90 2.3K
14:55 58.91 58.91 58.91 58.91 1.0K
14:57 58.81 58.81 58.81 58.81 0.8K
14:58 58.78 58.78 58.78 58.78 0.2K
15:00 58.78 58.78 58.78 58.78 0.3K
15:01 58.78 58.78 58.78 58.78 1.8K
15:02 58.71 58.71 58.71 58.71 0.2K
15:03 58.73 58.79 58.73 58.79 1.2K
15:06 58.74 58.74 58.72 58.72 1.2K
15:09 58.67 58.67 58.64 58.64 0.6K
15:10 58.64 58.64 58.57 58.57 3.1K
15:11 58.57 58.59 58.57 58.59 3.6K
15:13 58.62 58.67 58.62 58.67 0.8K
15:14 58.64 58.64 58.64 58.64 0.7K
15:15 58.69 58.69 58.69 58.69 1.5K
15:17 58.69 58.69 58.69 58.69 0.6K
15:19 58.65 58.65 58.60 58.60 1.1K
15:20 58.66 58.66 58.66 58.66 0.6K
15:22 58.58 58.58 58.58 58.58 2.3K
15:26 58.51 58.51 58.51 58.51 1.0K
15:28 58.48 58.48 58.48 58.48 0.4K
15:29 58.49 58.49 58.49 58.49 0.2K
15:30 58.50 58.50 58.50 58.50 1.5K
15:32 58.45 58.45 58.45 58.45 0.4K
15:33 58.45 58.45 58.45 58.45 0.6K
15:34 58.47 58.51 58.47 58.51 3.2K
15:38 58.46 58.47 58.46 58.47 0.9K
15:40 58.46 58.46 58.46 58.46 0.3K
15:41 58.47 58.47 58.42 58.42 2.4K
15:45 58.38 58.38 58.38 58.38 1.1K
15:47 58.40 58.40 58.40 58.40 1.9K
15:48 58.43 58.43 58.43 58.43 0.8K
15:49 58.43 58.47 58.43 58.44 2.6K
15:50 58.50 58.55 58.50 58.54 2.2K
15:51 58.66 58.66 58.65 58.65 1.4K
15:52 58.66 58.66 58.60 58.60 2.9K
15:54 58.60 58.60 58.57 58.57 1.0K
15:55 58.60 58.60 58.57 58.60 1.6K
15:56 58.59 58.60 58.59 58.60 4.1K
15:57 58.60 58.60 58.60 58.60 1.9K
15:58 58.61 58.62 58.59 58.60 3.1K
15:59 58.60 58.69 58.60 58.69 64.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available