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 56.46 56.46 56.46 56.46 2.5K
09:31 55.79 55.79 55.79 55.79 0.6K
09:34 56.01 56.01 56.01 56.01 0.9K
09:36 56.30 56.30 56.30 56.30 0.4K
09:38 56.30 56.30 56.30 56.30 0.5K
09:39 56.15 56.15 56.02 56.02 2.2K
09:41 55.94 55.94 55.94 55.94 0.1K
09:43 55.93 55.93 55.93 55.93 2.4K
09:47 56.10 56.10 56.10 56.10 0.3K
09:49 56.01 56.01 56.01 56.01 1.0K
09:56 56.14 56.30 56.14 56.30 2.1K
10:03 56.60 56.60 56.60 56.60 2.1K
10:11 56.19 56.19 56.19 56.19 0.9K
10:12 56.12 56.12 56.12 56.12 1.1K
10:16 56.42 56.42 56.28 56.28 0.4K
10:18 56.42 56.42 56.42 56.42 1.5K
10:31 56.16 56.16 56.16 56.16 1.5K
10:36 56.32 56.32 56.32 56.32 2.2K
10:39 56.04 56.04 56.04 56.04 0.9K
10:41 56.21 56.21 56.21 56.21 1.5K
10:45 56.08 56.10 56.08 56.10 1.3K
10:46 56.10 56.10 56.10 56.10 0.9K
10:47 56.11 56.11 56.11 56.11 0.2K
10:48 56.11 56.11 56.11 56.11 0.6K
10:49 55.99 56.07 55.99 56.05 2.9K
10:50 56.07 56.11 56.06 56.11 1.1K
10:51 56.12 56.12 56.12 56.12 0.4K
10:52 56.12 56.12 56.12 56.12 0.4K
10:53 56.03 56.03 55.99 55.99 1.6K
10:56 55.98 55.98 55.98 55.98 0.6K
10:57 55.93 55.97 55.93 55.97 0.5K
10:58 55.90 55.95 55.90 55.92 4.3K
11:01 56.02 56.02 56.02 56.02 0.3K
11:03 56.08 56.08 56.08 56.08 0.4K
11:04 56.03 56.03 56.03 56.03 0.2K
11:06 56.03 56.03 56.03 56.03 0.7K
11:07 56.18 56.18 56.18 56.18 0.8K
11:08 56.17 56.17 56.17 56.17 0.4K
11:10 56.26 56.26 56.19 56.19 5.9K
11:11 56.20 56.20 56.16 56.16 1.9K
11:12 56.04 56.04 56.04 56.04 2.2K
11:17 56.14 56.18 56.14 56.18 0.5K
11:18 56.18 56.18 56.12 56.12 2.6K
11:19 56.05 56.05 56.00 56.00 2.1K
11:31 56.16 56.16 56.16 56.16 0.7K
11:33 56.24 56.24 56.24 56.24 0.8K
11:34 56.26 56.26 56.26 56.26 1.8K
11:36 56.27 56.34 56.27 56.34 0.5K
11:38 56.28 56.28 56.28 56.28 1.1K
11:41 56.25 56.25 56.25 56.25 3.0K
11:43 56.28 56.28 56.27 56.27 1.3K
11:49 56.32 56.32 56.32 56.32 1.2K
11:50 56.41 56.41 56.37 56.37 1.2K
11:51 56.36 56.36 56.36 56.36 0.7K
11:53 56.27 56.28 56.27 56.28 10.3K
11:54 56.28 56.28 56.28 56.28 0.3K
11:55 56.28 56.28 56.28 56.28 0.6K
11:56 56.27 56.27 56.27 56.27 1.7K
11:57 56.26 56.26 56.24 56.24 1.9K
11:59 56.27 56.27 56.26 56.26 1.1K
12:02 56.32 56.32 56.32 56.32 0.9K
12:05 56.34 56.37 56.34 56.37 0.7K
12:06 56.34 56.34 56.34 56.34 0.2K
12:07 56.30 56.32 56.30 56.32 0.7K
12:09 56.25 56.25 56.24 56.24 3.8K
12:10 56.24 56.24 56.06 56.06 2.2K
12:13 56.14 56.20 56.14 56.20 0.6K
12:14 56.20 56.20 56.20 56.20 0.4K
12:17 56.23 56.23 56.23 56.23 0.3K
12:20 56.30 56.34 56.30 56.34 0.9K
12:21 56.35 56.35 56.35 56.35 0.3K
12:22 56.35 56.35 56.35 56.35 0.5K
12:23 56.35 56.35 56.35 56.35 0.7K
12:26 56.45 56.47 56.42 56.42 1.9K
12:27 56.46 56.46 56.46 56.46 0.6K
12:29 56.51 56.51 56.51 56.51 0.9K
12:33 56.67 56.70 56.67 56.70 0.4K
12:35 56.64 56.64 56.61 56.61 1.6K
12:36 56.68 56.68 56.68 56.68 0.2K
12:37 56.66 56.66 56.66 56.66 0.2K
12:39 56.57 56.57 56.57 56.57 0.8K
12:40 56.57 56.57 56.57 56.57 0.1K
12:42 56.64 56.64 56.64 56.64 0.5K
12:43 56.61 56.61 56.61 56.61 0.3K
12:44 56.62 56.62 56.62 56.62 0.3K
12:45 56.66 56.71 56.66 56.70 2.1K
12:46 56.71 56.71 56.59 56.59 0.9K
12:47 56.65 56.65 56.65 56.65 2.2K
13:02 56.80 56.80 56.78 56.78 1.3K
13:05 56.80 56.87 56.80 56.87 1.3K
13:06 56.81 56.81 56.81 56.81 0.6K
13:08 56.80 56.80 56.80 56.80 1.0K
13:10 56.84 56.84 56.84 56.84 0.4K
13:11 56.85 56.85 56.85 56.85 0.7K
13:12 56.89 56.89 56.89 56.89 0.7K
13:13 56.86 56.86 56.86 56.86 1.0K
13:14 56.85 56.85 56.85 56.85 0.3K
13:15 56.80 56.83 56.80 56.83 0.9K
13:16 56.90 56.90 56.90 56.90 1.2K
13:19 56.87 56.87 56.87 56.87 2.4K
13:20 56.88 56.88 56.88 56.88 0.2K
13:21 56.78 56.78 56.78 56.78 0.7K
13:22 56.80 56.80 56.80 56.80 1.4K
13:25 56.73 56.73 56.73 56.73 1.5K
13:26 56.66 56.66 56.62 56.62 0.7K
13:27 56.55 56.55 56.55 56.55 1.7K
13:29 56.45 56.45 56.45 56.45 0.4K
13:30 56.43 56.43 56.43 56.43 0.5K
13:32 56.35 56.35 56.26 56.26 1.3K
13:33 56.33 56.36 56.33 56.36 2.2K
13:35 56.32 56.32 56.32 56.32 0.5K
13:37 56.46 56.47 56.46 56.47 0.7K
13:38 56.47 56.47 56.47 56.47 0.5K
13:43 56.51 56.51 56.47 56.47 2.6K
13:44 56.47 56.47 56.47 56.47 1.0K
13:49 56.49 56.49 56.49 56.49 1.7K
13:51 56.47 56.47 56.47 56.47 0.3K
13:52 56.45 56.45 56.45 56.45 1.2K
13:54 56.39 56.39 56.39 56.39 1.3K
13:59 56.41 56.43 56.41 56.43 1.2K
14:01 56.56 56.58 56.56 56.58 1.3K
14:03 56.49 56.49 56.49 56.49 0.5K
14:07 56.56 56.56 56.56 56.56 1.4K
14:10 56.47 56.47 56.45 56.45 2.6K
14:12 56.48 56.48 56.48 56.48 0.2K
14:13 56.48 56.48 56.48 56.48 0.5K
14:14 56.44 56.44 56.44 56.44 0.3K
14:15 56.44 56.44 56.44 56.44 0.3K
14:16 56.39 56.39 56.38 56.38 0.8K
14:19 56.37 56.37 56.37 56.37 0.6K
14:20 56.42 56.51 56.42 56.51 1.8K
14:21 56.65 56.65 56.65 56.65 0.4K
14:24 56.57 56.62 56.57 56.62 4.3K
14:27 56.62 56.62 56.62 56.62 0.6K
14:29 56.65 56.65 56.65 56.65 2.8K
14:30 56.62 56.62 56.62 56.62 1.3K
14:32 56.69 56.69 56.64 56.64 1.1K
14:33 56.66 56.66 56.66 56.66 1.3K
14:36 56.66 56.66 56.66 56.66 0.8K
14:37 56.65 56.65 56.65 56.65 0.8K
14:38 56.64 56.64 56.64 56.64 0.5K
14:39 56.64 56.64 56.64 56.64 0.3K
14:40 56.63 56.63 56.63 56.63 0.1K
14:41 56.63 56.63 56.63 56.63 0.1K
14:42 56.62 56.62 56.57 56.57 2.3K
14:43 56.56 56.56 56.55 56.55 0.8K
14:44 56.59 56.59 56.59 56.59 1.1K
14:46 56.64 56.64 56.64 56.64 0.1K
14:47 56.64 56.64 56.64 56.64 0.7K
14:50 56.72 56.74 56.72 56.74 0.7K
14:52 56.69 56.69 56.69 56.69 0.5K
14:53 56.69 56.69 56.69 56.69 0.8K
14:55 56.63 56.63 56.59 56.59 0.5K
14:56 56.67 56.67 56.67 56.67 0.5K
14:58 56.65 56.66 56.65 56.66 2.1K
15:01 56.68 56.68 56.68 56.68 0.3K
15:02 56.68 56.68 56.68 56.68 0.5K
15:03 56.68 56.68 56.67 56.67 1.6K
15:04 56.65 56.65 56.65 56.65 1.5K
15:06 56.66 56.66 56.66 56.66 0.8K
15:08 56.58 56.58 56.54 56.54 2.1K
15:11 56.53 56.53 56.53 56.53 0.5K
15:13 56.51 56.51 56.38 56.38 2.6K
15:16 56.29 56.29 56.23 56.23 1.0K
15:18 56.38 56.41 56.38 56.41 3.0K
15:21 56.39 56.39 56.39 56.39 0.4K
15:22 56.37 56.37 56.37 56.37 1.7K
15:25 56.37 56.37 56.36 56.36 0.7K
15:26 56.34 56.34 56.29 56.29 1.0K
15:28 56.33 56.33 56.33 56.33 0.9K
15:30 56.33 56.33 56.33 56.33 0.6K
15:31 56.33 56.37 56.33 56.36 1.3K
15:32 56.31 56.31 56.31 56.31 0.4K
15:33 56.37 56.37 56.37 56.37 0.8K
15:35 56.39 56.42 56.39 56.42 0.8K
15:36 56.43 56.43 56.43 56.43 1.4K
15:39 56.37 56.37 56.37 56.37 0.5K
15:40 56.36 56.42 56.36 56.41 2.0K
15:41 56.40 56.40 56.40 56.40 1.5K
15:43 56.44 56.44 56.40 56.40 1.0K
15:44 56.42 56.42 56.42 56.42 0.9K
15:45 56.46 56.46 56.38 56.38 3.3K
15:46 56.33 56.33 56.33 56.33 1.3K
15:47 56.32 56.32 56.32 56.32 0.8K
15:48 56.30 56.30 56.30 56.30 1.1K
15:49 56.31 56.33 56.31 56.33 0.9K
15:50 56.32 56.35 56.32 56.33 3.6K
15:51 56.30 56.30 56.29 56.29 1.4K
15:52 56.28 56.28 56.28 56.28 2.9K
15:54 56.30 56.30 56.29 56.29 2.5K
15:55 56.25 56.25 56.25 56.25 1.7K
15:56 56.33 56.33 56.25 56.29 5.7K
15:57 56.34 56.34 56.34 56.34 1.3K
15:58 56.36 56.36 56.34 56.34 5.1K
15:59 56.35 56.40 56.28 56.29 75.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available