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 60.83 61.41 60.83 61.41 6.2K
09:34 61.41 61.41 61.41 61.41 0.7K
09:35 61.10 61.10 61.10 61.10 0.3K
09:36 61.35 61.35 61.35 61.35 0.9K
09:41 61.67 61.67 61.67 61.67 0.2K
09:42 61.77 61.80 61.77 61.80 0.9K
09:44 61.79 61.79 61.79 61.79 0.5K
09:45 61.84 61.84 61.82 61.82 1.4K
09:47 61.70 61.70 61.70 61.70 0.3K
09:49 61.60 61.60 61.60 61.60 0.7K
09:50 61.65 61.65 61.65 61.65 0.1K
09:52 61.66 61.66 61.66 61.66 0.4K
09:53 61.66 61.66 61.66 61.66 0.5K
09:56 61.51 61.51 61.18 61.21 5.4K
09:57 61.20 61.31 61.20 61.31 1.0K
09:58 61.30 61.57 61.30 61.57 1.0K
09:59 61.36 61.36 61.36 61.36 0.8K
10:00 61.34 61.34 61.34 61.34 0.8K
10:01 61.18 61.24 61.18 61.24 0.3K
10:02 61.24 61.24 61.24 61.24 1.3K
10:04 61.22 61.22 61.22 61.22 0.6K
10:05 61.16 61.16 61.16 61.16 0.3K
10:06 61.10 61.28 61.10 61.28 1.5K
10:13 61.51 61.53 61.51 61.53 0.8K
10:15 61.48 61.57 61.48 61.57 1.0K
10:18 61.67 61.71 61.66 61.71 1.2K
10:19 61.73 61.73 61.73 61.73 0.5K
10:20 61.74 61.74 61.74 61.74 0.3K
10:21 61.77 61.77 61.77 61.77 0.6K
10:23 61.62 61.62 61.51 61.51 1.3K
10:24 61.31 61.31 61.31 61.31 1.6K
10:29 61.27 61.27 61.27 61.27 0.5K
10:34 61.31 61.37 61.31 61.37 0.6K
10:40 61.35 61.35 61.35 61.35 1.1K
10:41 61.46 61.46 61.46 61.46 1.1K
10:45 61.49 61.49 61.49 61.49 0.3K
10:46 61.32 61.32 61.32 61.32 0.8K
10:47 61.40 61.40 61.40 61.40 1.7K
10:50 61.65 61.65 61.65 61.65 1.9K
10:55 61.65 61.65 61.65 61.65 0.3K
10:58 61.64 61.64 61.64 61.64 0.1K
10:59 61.64 61.64 61.64 61.64 0.4K
11:01 61.53 61.53 61.53 61.53 0.3K
11:03 61.52 61.52 61.52 61.52 1.7K
11:05 61.45 61.49 61.45 61.49 1.0K
11:07 61.45 61.45 61.43 61.43 0.8K
11:08 61.43 61.43 61.43 61.43 0.2K
11:09 61.36 61.40 61.36 61.40 1.8K
11:10 61.41 61.44 61.41 61.44 0.4K
11:11 61.30 61.30 61.30 61.30 2.0K
11:19 61.50 61.50 61.50 61.50 0.6K
11:20 61.44 61.44 61.44 61.44 0.5K
11:21 61.40 61.40 61.40 61.40 0.6K
11:27 61.50 61.50 61.50 61.50 0.3K
11:28 61.52 61.52 61.52 61.52 0.1K
11:29 61.55 61.55 61.55 61.55 0.7K
11:30 61.57 61.57 61.45 61.45 0.7K
11:34 61.52 61.52 61.52 61.52 0.1K
11:35 61.45 61.45 61.45 61.45 1.1K
11:38 61.37 61.37 61.37 61.37 0.5K
11:39 61.31 61.31 61.30 61.30 0.9K
11:40 61.29 61.29 61.23 61.23 2.1K
11:41 61.31 61.31 61.31 61.31 2.0K
11:43 61.32 61.32 61.32 61.32 0.5K
11:51 61.35 61.39 61.35 61.39 1.0K
11:53 61.45 61.45 61.45 61.45 0.4K
11:56 61.39 61.39 61.39 61.39 0.3K
11:57 61.40 61.40 61.40 61.40 0.5K
11:59 61.52 61.52 61.52 61.52 0.4K
12:00 61.38 61.38 61.32 61.32 3.2K
12:10 61.41 61.41 61.32 61.32 0.8K
12:12 61.34 61.34 61.34 61.34 2.4K
12:33 61.57 61.57 61.57 61.57 0.4K
12:34 61.57 61.63 61.57 61.63 0.6K
12:40 61.60 61.60 61.52 61.52 1.1K
12:41 61.52 61.52 61.52 61.52 0.1K
12:42 61.56 61.56 61.56 61.56 0.2K
12:44 61.44 61.44 61.44 61.44 0.4K
12:45 61.41 61.41 61.41 61.41 0.6K
12:50 61.32 61.32 61.32 61.32 1.1K
12:53 61.37 61.37 61.37 61.37 0.6K
12:58 61.37 61.37 61.37 61.37 0.2K
12:59 61.34 61.34 61.34 61.34 0.4K
13:00 61.34 61.34 61.34 61.34 0.7K
13:01 61.32 61.32 61.32 61.32 0.2K
13:02 61.17 61.22 61.17 61.22 1.0K
13:03 61.28 61.28 61.28 61.28 0.8K
13:06 61.23 61.23 61.23 61.23 0.2K
13:09 61.22 61.22 61.22 61.22 0.2K
13:12 61.18 61.18 61.18 61.18 0.9K
13:15 61.16 61.16 61.16 61.16 0.6K
13:18 61.10 61.10 61.10 61.10 0.3K
13:19 61.03 61.03 61.03 61.03 1.2K
13:24 61.15 61.15 61.15 61.15 0.2K
13:25 61.15 61.15 61.15 61.15 1.0K
13:30 61.15 61.15 61.15 61.15 0.4K
13:31 61.11 61.11 61.11 61.11 0.7K
13:36 61.01 61.04 61.01 61.04 1.9K
13:41 60.88 60.88 60.88 60.88 0.4K
13:44 60.92 60.92 60.92 60.92 0.2K
13:45 60.86 60.90 60.86 60.90 1.1K
13:46 60.94 60.94 60.94 60.94 0.2K
13:47 60.88 60.88 60.88 60.88 0.6K
13:49 60.80 60.80 60.80 60.80 0.5K
13:51 60.88 60.98 60.88 60.98 2.2K
13:55 61.08 61.08 61.08 61.08 0.4K
13:58 61.01 61.09 61.01 61.05 1.3K
14:05 61.11 61.11 61.11 61.11 0.2K
14:08 61.18 61.18 61.18 61.18 0.8K
14:12 60.99 60.99 60.99 60.99 0.7K
14:15 61.04 61.04 61.04 61.04 0.4K
14:16 61.14 61.14 61.14 61.14 0.2K
14:17 61.14 61.14 61.14 61.14 0.4K
14:21 61.13 61.13 61.09 61.09 0.8K
14:25 61.13 61.13 61.13 61.13 0.3K
14:26 61.20 61.29 61.20 61.29 1.1K
14:30 61.27 61.27 61.14 61.14 2.1K
14:36 61.17 61.17 61.17 61.17 0.1K
14:37 61.22 61.22 61.22 61.22 1.2K
14:39 61.20 61.20 61.20 61.20 1.0K
14:42 61.08 61.08 61.08 61.08 2.1K
14:50 60.99 61.03 60.99 61.03 1.0K
14:58 60.92 60.92 60.92 60.92 0.2K
14:59 60.92 60.92 60.92 60.92 2.2K
15:02 60.93 60.93 60.93 60.93 0.6K
15:04 60.92 60.92 60.92 60.92 3.7K
15:14 61.10 61.10 61.10 61.10 1.8K
15:15 61.06 61.08 61.06 61.08 0.4K
15:16 61.08 61.08 61.08 61.08 1.0K
15:21 61.03 61.03 61.03 61.03 0.8K
15:23 61.07 61.07 61.07 61.07 1.1K
15:26 61.14 61.14 61.14 61.14 0.8K
15:27 61.11 61.11 61.11 61.11 0.8K
15:28 61.11 61.11 61.11 61.11 0.5K
15:30 61.11 61.11 61.11 61.11 0.2K
15:31 61.06 61.06 61.02 61.02 1.7K
15:32 60.94 60.94 60.94 60.94 0.6K
15:33 60.96 60.96 60.96 60.96 1.6K
15:34 61.04 61.04 61.04 61.04 0.9K
15:37 61.02 61.02 61.02 61.02 0.5K
15:38 60.90 60.93 60.90 60.93 0.5K
15:39 60.88 60.88 60.88 60.88 1.0K
15:42 60.89 60.89 60.89 60.89 0.8K
15:43 60.92 60.92 60.92 60.92 0.5K
15:44 60.85 60.85 60.82 60.82 3.4K
15:45 60.80 60.80 60.80 60.80 0.7K
15:46 60.77 60.77 60.77 60.77 0.6K
15:47 60.73 60.79 60.72 60.72 4.1K
15:48 60.71 60.78 60.71 60.78 1.6K
15:49 60.75 60.80 60.75 60.80 2.4K
15:50 60.85 60.85 60.84 60.84 1.2K
15:51 60.72 60.72 60.72 60.72 0.6K
15:52 60.69 60.69 60.66 60.66 1.4K
15:53 60.69 60.69 60.62 60.64 3.6K
15:54 60.64 60.64 60.64 60.64 1.1K
15:55 60.64 60.64 60.56 60.56 2.9K
15:56 60.55 60.55 60.52 60.52 2.0K
15:57 60.54 60.61 60.51 60.61 10.3K
15:58 60.59 60.69 60.59 60.69 8.8K
15:59 60.62 60.71 60.62 60.69 108.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available