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 59.47 59.47 59.47 59.47 0.9K
09:35 59.91 59.91 59.91 59.91 1.3K
09:37 59.93 59.93 59.93 59.93 1.6K
09:45 60.32 60.32 60.32 60.32 0.2K
09:47 60.25 60.25 60.25 60.25 0.7K
09:54 59.83 59.83 59.83 59.83 0.6K
10:00 59.96 60.10 59.96 60.10 1.1K
10:04 59.93 59.93 59.93 59.93 0.3K
10:05 59.87 59.87 59.79 59.79 2.6K
10:06 59.79 59.79 59.79 59.79 0.1K
10:07 59.94 59.94 59.94 59.94 1.4K
10:09 59.90 59.90 59.90 59.90 0.6K
10:10 59.99 59.99 59.99 59.99 0.1K
10:11 59.82 59.82 59.82 59.82 0.2K
10:12 59.70 59.70 59.70 59.70 1.2K
10:15 59.49 59.49 59.49 59.49 0.6K
10:16 59.59 59.59 59.52 59.52 0.2K
10:17 59.63 59.63 59.63 59.63 1.5K
10:18 59.75 59.75 59.75 59.75 0.4K
10:19 59.77 59.77 59.77 59.77 0.8K
10:22 59.57 59.57 59.57 59.57 1.2K
10:26 59.65 59.65 59.65 59.65 0.9K
10:27 59.80 59.80 59.80 59.80 1.1K
10:31 59.88 59.88 59.86 59.86 0.5K
10:32 59.98 59.98 59.98 59.98 1.6K
10:33 59.98 59.98 59.98 59.98 0.3K
10:34 59.99 59.99 59.99 59.99 0.8K
10:39 60.15 60.15 60.15 60.15 0.4K
10:42 60.25 60.25 60.25 60.25 0.7K
10:43 60.14 60.14 60.14 60.14 0.5K
10:44 60.13 60.13 60.13 60.13 1.2K
10:48 60.13 60.13 60.13 60.13 1.0K
10:49 60.24 60.24 60.24 60.24 0.8K
10:51 60.21 60.21 60.13 60.13 7.4K
10:52 60.22 60.22 60.19 60.19 1.5K
10:55 60.35 60.35 60.35 60.35 1.0K
10:57 60.44 60.44 60.44 60.44 0.4K
10:58 60.44 60.44 60.44 60.44 0.9K
11:03 60.51 60.51 60.51 60.51 0.4K
11:04 60.45 60.45 60.45 60.45 0.9K
11:05 60.45 60.45 60.45 60.45 0.4K
11:10 60.44 60.44 60.44 60.44 0.1K
11:11 60.43 60.53 60.35 60.53 24.0K
11:12 60.50 60.50 60.50 60.50 0.3K
11:13 60.51 60.51 60.51 60.51 1.1K
11:16 60.51 60.58 60.51 60.58 1.2K
11:18 60.51 60.51 60.51 60.51 0.6K
11:19 60.43 60.43 60.43 60.43 0.2K
11:21 60.52 60.52 60.52 60.52 1.1K
11:22 60.50 60.50 60.50 60.50 0.8K
11:24 60.49 60.51 60.49 60.51 1.5K
11:25 60.42 60.42 60.42 60.42 1.2K
11:27 60.43 60.43 60.43 60.43 0.1K
11:28 60.45 60.51 60.45 60.51 2.4K
11:30 60.55 60.55 60.55 60.55 0.7K
11:32 60.54 60.54 60.54 60.54 0.5K
11:34 60.53 60.56 60.53 60.56 1.3K
11:38 60.59 60.59 60.59 60.59 0.3K
11:39 60.67 60.67 60.67 60.67 1.1K
11:40 60.65 60.65 60.65 60.65 0.5K
11:42 60.59 60.59 60.56 60.56 2.8K
11:50 60.42 60.42 60.42 60.42 0.7K
11:54 60.41 60.41 60.41 60.41 0.3K
11:57 60.48 60.48 60.48 60.48 1.4K
12:00 60.51 60.51 60.51 60.51 1.2K
12:05 60.57 60.57 60.51 60.51 1.4K
12:10 60.67 60.67 60.67 60.67 0.9K
12:15 60.71 60.71 60.71 60.71 0.7K
12:16 60.66 60.66 60.66 60.66 13.1K
12:17 60.68 60.68 60.68 60.68 1.1K
12:26 60.58 60.58 60.58 60.58 2.0K
12:29 60.54 60.54 60.54 60.54 0.4K
12:30 60.65 60.65 60.65 60.65 2.2K
12:32 60.64 60.64 60.64 60.64 0.4K
12:33 60.68 60.68 60.68 60.68 0.9K
12:34 60.69 60.69 60.69 60.69 0.4K
12:36 60.69 60.69 60.69 60.69 0.3K
12:37 60.68 60.70 60.68 60.70 1.3K
12:40 60.68 60.68 60.66 60.66 0.4K
12:41 60.65 60.65 60.65 60.65 0.1K
12:42 60.61 60.61 60.61 60.61 1.0K
12:45 60.56 60.56 60.56 60.56 1.1K
12:46 60.57 60.62 60.57 60.62 3.9K
12:47 60.55 60.55 60.55 60.55 1.9K
12:53 60.66 60.66 60.62 60.64 2.7K
12:54 60.65 60.65 60.65 60.65 0.8K
12:59 60.62 60.65 60.62 60.65 1.4K
13:00 60.70 60.70 60.70 60.70 0.9K
13:01 60.70 60.70 60.70 60.70 0.8K
13:04 60.69 60.78 60.69 60.78 1.6K
13:06 60.84 60.84 60.84 60.84 2.2K
13:07 60.83 60.86 60.83 60.86 0.8K
13:09 60.85 60.85 60.85 60.85 0.8K
13:10 60.83 60.83 60.83 60.83 0.4K
13:11 60.83 60.83 60.83 60.83 0.9K
13:13 60.82 60.82 60.82 60.82 0.3K
13:14 60.75 60.75 60.72 60.72 1.0K
13:15 60.77 60.81 60.77 60.81 2.5K
13:16 60.81 60.91 60.81 60.91 1.3K
13:17 60.91 60.91 60.91 60.91 0.3K
13:19 60.92 60.97 60.92 60.97 0.5K
13:20 61.02 61.02 61.02 61.02 0.6K
13:21 61.01 61.01 61.01 61.01 1.4K
13:29 61.02 61.02 61.02 61.02 1.8K
13:33 60.92 60.92 60.92 60.92 0.4K
13:34 60.91 60.91 60.91 60.91 0.2K
13:36 60.90 60.90 60.90 60.90 0.1K
13:37 60.90 60.90 60.90 60.90 1.7K
13:40 60.93 60.93 60.93 60.93 1.3K
13:44 61.02 61.02 60.97 60.97 1.6K
13:45 60.93 60.93 60.93 60.93 2.0K
13:50 60.80 60.80 60.77 60.77 0.5K
13:52 60.72 60.72 60.71 60.71 2.7K
13:54 60.68 60.68 60.68 60.68 0.3K
13:55 60.66 60.66 60.66 60.66 0.9K
13:56 60.61 60.61 60.61 60.61 0.9K
14:00 60.53 60.53 60.53 60.53 0.5K
14:01 60.58 60.58 60.52 60.52 1.0K
14:02 60.35 60.39 60.35 60.39 1.4K
14:04 60.23 60.23 60.22 60.22 1.4K
14:05 60.19 60.29 60.19 60.29 3.0K
14:06 60.29 60.29 60.29 60.29 1.0K
14:10 60.20 60.20 60.20 60.20 1.4K
14:13 60.13 60.18 60.13 60.18 0.6K
14:14 60.13 60.13 60.13 60.13 0.3K
14:15 60.10 60.23 60.10 60.21 3.0K
14:18 60.39 60.39 60.39 60.39 1.4K
14:20 60.43 60.43 60.43 60.43 0.2K
14:21 60.40 60.40 60.40 60.40 0.3K
14:22 60.55 60.55 60.55 60.55 0.4K
14:24 60.48 60.48 60.43 60.43 0.9K
14:27 60.45 60.45 60.45 60.45 0.4K
14:28 60.44 60.44 60.44 60.44 0.3K
14:30 60.38 60.38 60.38 60.38 2.2K
14:31 60.41 60.41 60.41 60.41 0.8K
14:36 60.42 60.42 60.35 60.35 1.5K
14:37 60.37 60.37 60.37 60.37 1.6K
14:41 60.49 60.49 60.46 60.46 3.1K
14:46 60.52 60.52 60.52 60.52 3.3K
14:50 60.50 60.50 60.50 60.50 1.4K
14:52 60.41 60.41 60.41 60.41 0.1K
14:53 60.43 60.43 60.43 60.43 0.3K
14:56 60.41 60.47 60.41 60.47 0.6K
14:58 60.52 60.52 60.52 60.52 0.5K
14:59 60.55 60.55 60.55 60.55 0.7K
15:00 60.59 60.59 60.59 60.59 0.5K
15:01 60.62 60.76 60.62 60.76 2.0K
15:04 60.70 60.70 60.70 60.70 0.5K
15:05 60.84 60.84 60.84 60.84 0.5K
15:06 60.75 60.75 60.75 60.75 0.6K
15:07 60.75 60.75 60.75 60.75 1.6K
15:08 60.73 60.73 60.73 60.73 0.8K
15:10 60.73 60.73 60.73 60.73 0.4K
15:11 60.73 60.74 60.72 60.74 2.5K
15:12 60.78 60.78 60.75 60.75 0.9K
15:15 60.74 60.74 60.66 60.66 3.3K
15:16 60.70 60.70 60.70 60.70 1.2K
15:18 60.71 60.71 60.71 60.71 1.1K
15:20 60.70 60.70 60.69 60.69 1.9K
15:22 60.72 60.72 60.72 60.72 0.1K
15:23 60.68 60.68 60.68 60.68 1.1K
15:25 60.67 60.68 60.58 60.58 3.6K
15:26 60.59 60.59 60.59 60.59 0.3K
15:27 60.63 60.66 60.63 60.66 1.4K
15:28 60.65 60.65 60.65 60.65 0.7K
15:29 60.63 60.63 60.63 60.63 0.7K
15:30 60.63 60.63 60.63 60.63 0.9K
15:31 60.62 60.63 60.62 60.63 4.1K
15:32 60.63 60.65 60.63 60.63 4.2K
15:33 60.69 60.69 60.69 60.69 1.3K
15:35 60.76 60.76 60.75 60.75 1.7K
15:36 60.75 60.75 60.64 60.64 9.0K
15:38 60.64 60.64 60.64 60.64 0.8K
15:39 60.60 60.60 60.60 60.60 3.5K
15:41 60.53 60.53 60.53 60.53 1.4K
15:42 60.54 60.54 60.54 60.54 2.6K
15:43 60.63 60.63 60.63 60.63 1.2K
15:44 60.64 60.64 60.64 60.64 2.3K
15:46 60.57 60.57 60.57 60.57 0.2K
15:47 60.59 60.59 60.59 60.59 1.8K
15:48 60.64 60.71 60.64 60.71 2.1K
15:49 60.67 60.67 60.65 60.65 2.3K
15:50 60.63 60.65 60.63 60.63 3.2K
15:52 60.63 60.64 60.63 60.63 2.7K
15:53 60.63 60.63 60.61 60.61 1.1K
15:54 60.62 60.62 60.61 60.61 1.3K
15:55 60.66 60.77 60.66 60.76 3.7K
15:56 60.78 60.78 60.74 60.76 8.6K
15:57 60.81 60.81 60.78 60.78 6.5K
15:58 60.75 60.75 60.68 60.68 6.4K
15:59 60.72 60.73 60.66 60.66 91.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available