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
09:30 58.40 58.40 58.40 58.40 2.3K
09:36 57.71 57.71 57.71 57.71 4.8K
09:48 58.07 58.07 58.07 58.07 0.8K
09:50 58.25 58.25 58.25 58.25 0.1K
09:52 57.88 57.88 57.88 57.88 1.0K
10:01 58.20 58.26 58.16 58.26 3.0K
10:03 58.39 58.57 58.39 58.57 2.9K
10:06 58.46 58.46 58.44 58.44 0.8K
10:07 58.22 58.22 58.22 58.22 0.3K
10:08 58.28 58.28 58.11 58.11 1.0K
10:09 58.11 58.11 58.11 58.11 0.3K
10:10 58.28 58.28 58.28 58.28 1.0K
10:16 58.30 58.30 58.30 58.30 0.6K
10:21 58.23 58.23 58.22 58.22 2.5K
10:34 58.10 58.10 58.00 58.00 2.4K
10:42 57.97 57.97 57.97 57.97 0.9K
10:45 57.99 57.99 57.99 57.99 1.0K
10:50 58.02 58.02 58.02 58.02 0.5K
10:52 57.94 57.94 57.94 57.94 0.5K
10:53 57.92 57.92 57.92 57.92 1.1K
10:58 58.01 58.01 58.01 58.01 0.9K
11:00 58.16 58.16 58.16 58.16 0.6K
11:01 58.22 58.28 58.22 58.28 1.0K
11:02 58.33 58.33 58.33 58.33 1.2K
11:04 58.33 58.33 58.33 58.33 0.5K
11:06 58.31 58.31 58.31 58.31 0.4K
11:08 58.38 58.39 58.38 58.39 0.5K
11:12 58.51 58.51 58.51 58.51 7.4K
11:14 58.65 58.76 58.65 58.66 2.4K
11:15 58.75 58.75 58.75 58.75 0.8K
11:18 58.67 58.67 58.67 58.67 1.3K
11:20 58.52 58.52 58.52 58.52 0.9K
11:22 58.48 58.48 58.46 58.46 2.3K
11:33 58.62 58.62 58.62 58.62 1.4K
11:37 58.64 58.64 58.64 58.64 1.0K
11:39 58.59 58.59 58.59 58.59 1.2K
11:42 58.49 58.49 58.49 58.49 1.2K
11:45 58.60 58.60 58.60 58.60 1.3K
11:53 58.55 58.55 58.55 58.55 0.6K
11:57 58.64 58.64 58.64 58.64 0.6K
11:58 58.72 58.72 58.67 58.67 1.3K
12:03 58.73 58.73 58.73 58.73 0.8K
12:04 58.73 58.73 58.73 58.73 1.1K
12:14 58.80 58.80 58.80 58.80 0.6K
12:16 58.81 58.89 58.80 58.89 2.0K
12:17 58.83 58.90 58.82 58.82 1.7K
12:18 58.84 58.85 58.84 58.85 2.9K
12:24 58.95 58.95 58.95 58.95 1.4K
12:29 58.87 58.87 58.87 58.87 1.1K
12:31 58.85 58.85 58.85 58.85 3.6K
12:32 58.90 58.97 58.86 58.97 2.6K
12:36 59.03 59.03 58.98 58.98 0.5K
12:38 59.03 59.03 59.03 59.03 0.9K
12:41 59.08 59.08 59.08 59.08 1.1K
12:42 59.07 59.08 59.07 59.08 0.9K
12:43 59.02 59.04 59.02 59.04 0.4K
12:44 58.96 58.96 58.96 58.96 1.4K
12:55 59.05 59.05 59.05 59.05 0.7K
12:57 58.94 58.94 58.94 58.94 0.4K
12:59 58.97 58.97 58.97 58.97 0.1K
13:00 59.01 59.01 59.01 59.01 1.4K
13:06 59.10 59.10 59.10 59.10 0.6K
13:09 59.08 59.08 59.08 59.08 2.2K
13:10 59.20 59.20 59.20 59.20 0.7K
13:11 59.16 59.16 59.15 59.15 0.7K
13:12 59.18 59.18 59.13 59.13 1.3K
13:13 59.20 59.20 59.20 59.20 0.1K
13:14 59.18 59.18 59.18 59.18 4.4K
13:16 59.18 59.18 59.18 59.18 1.1K
13:17 59.16 59.16 59.16 59.16 0.4K
13:19 59.13 59.13 59.13 59.13 2.6K
13:20 59.13 59.13 59.12 59.12 1.9K
13:21 59.12 59.15 59.12 59.15 2.0K
13:23 59.08 59.08 59.08 59.08 3.0K
13:24 59.12 59.14 59.12 59.14 1.3K
13:26 59.13 59.20 59.13 59.20 0.3K
13:27 59.22 59.23 59.22 59.23 1.1K
13:29 59.27 59.27 59.27 59.27 1.0K
13:30 59.23 59.23 59.20 59.20 4.4K
13:33 59.19 59.19 59.19 59.19 0.4K
13:34 59.19 59.19 59.19 59.19 0.5K
13:36 59.16 59.16 59.15 59.15 1.5K
13:37 59.18 59.18 59.15 59.15 2.0K
13:38 59.16 59.16 59.16 59.16 1.3K
13:41 59.16 59.16 59.08 59.08 6.6K
13:42 59.09 59.09 59.09 59.09 0.8K
13:44 59.08 59.08 59.08 59.08 0.3K
13:45 59.11 59.11 59.11 59.11 0.6K
13:46 59.11 59.11 59.11 59.11 0.2K
13:47 59.11 59.11 59.07 59.09 2.2K
13:49 59.09 59.09 59.09 59.09 0.4K
13:51 59.08 59.08 59.08 59.08 0.3K
13:52 59.12 59.12 59.09 59.09 1.4K
13:54 59.04 59.04 59.03 59.03 4.0K
13:55 58.99 59.00 58.97 59.00 6.8K
13:56 58.97 58.97 58.97 58.97 0.4K
13:58 58.99 58.99 58.99 58.99 0.7K
14:00 59.00 59.03 59.00 59.03 2.0K
14:08 59.07 59.17 59.07 59.17 1.6K
14:09 59.25 59.25 59.25 59.25 0.1K
14:10 59.16 59.16 59.16 59.16 0.5K
14:15 59.22 59.22 59.22 59.22 0.4K
14:16 59.24 59.24 59.24 59.24 1.6K
14:20 59.27 59.27 59.26 59.26 1.1K
14:21 59.31 59.31 59.31 59.31 0.8K
14:22 59.30 59.30 59.26 59.26 1.4K
14:24 59.28 59.28 59.28 59.28 1.2K
14:29 59.31 59.31 59.31 59.31 0.1K
14:30 59.30 59.30 59.30 59.30 1.0K
14:33 59.34 59.34 59.34 59.34 1.2K
14:36 59.40 59.40 59.40 59.40 1.2K
14:39 59.41 59.41 59.41 59.41 0.5K
14:40 59.41 59.41 59.19 59.19 18.2K
14:41 59.19 59.19 59.19 59.19 0.1K
14:42 59.17 59.17 59.17 59.17 1.6K
14:44 59.13 59.13 59.13 59.13 0.9K
14:46 59.13 59.13 59.13 59.13 0.5K
14:48 59.22 59.22 59.22 59.22 2.6K
14:54 59.31 59.31 59.30 59.30 2.7K
15:01 59.39 59.39 59.39 59.39 2.8K
15:04 59.46 59.46 59.46 59.46 0.5K
15:05 59.43 59.43 59.43 59.43 0.8K
15:06 59.43 59.43 59.43 59.43 0.3K
15:07 59.44 59.44 59.41 59.41 1.9K
15:08 59.41 59.41 59.36 59.36 0.8K
15:10 59.40 59.40 59.40 59.40 0.5K
15:11 59.36 59.36 59.36 59.36 1.1K
15:13 59.46 59.46 59.44 59.44 1.5K
15:16 59.46 59.46 59.46 59.46 0.7K
15:19 59.50 59.50 59.50 59.50 1.3K
15:22 59.55 59.55 59.53 59.55 1.0K
15:24 59.59 59.59 59.59 59.59 1.6K
15:26 59.70 59.70 59.59 59.62 4.7K
15:27 59.62 59.62 59.53 59.53 2.2K
15:28 59.53 59.53 59.53 59.53 2.1K
15:32 59.52 59.52 59.52 59.52 1.5K
15:34 59.56 59.56 59.53 59.53 1.7K
15:36 59.55 59.55 59.54 59.54 1.5K
15:37 59.55 59.55 59.48 59.48 1.8K
15:39 59.50 59.50 59.49 59.49 0.4K
15:40 59.51 59.51 59.51 59.51 0.4K
15:41 59.51 59.51 59.50 59.50 2.9K
15:42 59.51 59.51 59.51 59.51 1.3K
15:43 59.53 59.53 59.53 59.53 0.8K
15:44 59.54 59.54 59.54 59.54 4.2K
15:47 59.61 59.61 59.61 59.61 1.9K
15:48 59.58 59.58 59.58 59.58 1.0K
15:49 59.59 59.59 59.58 59.58 2.8K
15:50 59.60 59.60 59.60 59.60 5.6K
15:51 59.63 59.66 59.63 59.65 2.1K
15:52 59.65 59.65 59.65 59.65 1.2K
15:53 59.67 59.67 59.67 59.67 1.9K
15:54 59.68 59.70 59.68 59.70 3.8K
15:55 59.69 59.70 59.61 59.61 7.5K
15:56 59.65 59.65 59.62 59.63 7.7K
15:57 59.62 59.62 59.45 59.45 3.3K
15:58 59.50 59.55 59.50 59.55 8.0K
15:59 59.54 59.57 59.40 59.40 90.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available