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 61.40 61.40 61.38 61.38 5.1K
09:42 62.38 62.38 61.90 61.90 0.7K
09:43 62.21 62.21 62.21 62.21 0.4K
09:48 62.26 62.26 62.26 62.26 0.3K
09:52 62.08 62.08 62.08 62.08 1.4K
10:01 61.75 61.75 61.75 61.75 0.2K
10:02 61.71 61.71 61.48 61.48 2.5K
10:03 61.56 61.56 61.56 61.56 0.5K
10:05 61.58 61.58 61.58 61.58 1.2K
10:07 61.56 61.56 61.56 61.56 2.0K
10:14 61.29 61.29 61.29 61.29 0.5K
10:18 60.89 60.89 60.89 60.89 1.3K
10:19 60.94 60.94 60.94 60.94 1.5K
10:23 60.96 61.06 60.96 61.06 1.4K
10:25 60.98 60.98 60.98 60.98 1.0K
10:27 61.08 61.08 61.08 61.08 0.1K
10:28 61.12 61.12 61.06 61.06 0.3K
10:29 61.05 61.05 60.89 60.89 1.2K
10:33 60.96 60.96 60.96 60.96 0.4K
10:36 60.96 60.96 60.96 60.96 1.5K
10:37 60.97 60.97 60.97 60.97 0.4K
10:38 61.06 61.07 61.06 61.07 0.5K
10:39 61.07 61.07 61.07 61.07 1.1K
10:40 61.17 61.17 61.17 61.17 0.1K
10:41 61.07 61.07 61.07 61.07 1.3K
10:46 61.07 61.07 61.07 61.07 0.5K
10:47 60.99 60.99 60.99 60.99 0.8K
10:49 61.05 61.05 61.05 61.05 0.7K
10:52 60.90 60.90 60.90 60.90 0.7K
11:01 61.02 61.02 61.02 61.02 0.3K
11:02 61.13 61.13 61.13 61.13 1.6K
11:04 61.03 61.03 61.03 61.03 0.4K
11:09 61.21 61.21 61.17 61.17 4.9K
11:11 61.16 61.16 61.16 61.16 1.4K
11:17 61.30 61.30 61.30 61.30 0.5K
11:20 61.35 61.35 61.35 61.35 0.6K
11:22 61.25 61.25 61.24 61.24 0.4K
11:24 61.21 61.21 61.21 61.21 0.4K
11:26 61.12 61.12 61.12 61.12 1.0K
11:27 61.05 61.05 61.05 61.05 0.6K
11:28 61.10 61.10 61.10 61.10 0.3K
11:30 61.11 61.11 61.11 61.11 2.3K
11:34 61.03 61.03 60.95 60.95 1.1K
11:35 61.04 61.04 61.04 61.04 0.6K
11:40 61.03 61.03 61.03 61.03 1.2K
11:43 61.09 61.09 61.09 61.09 0.8K
11:44 60.93 60.93 60.93 60.93 0.3K
11:47 60.93 60.93 60.93 60.93 1.9K
11:52 61.15 61.15 61.15 61.15 0.5K
11:53 61.13 61.20 61.13 61.20 2.0K
12:01 61.38 61.38 61.38 61.38 0.7K
12:02 61.34 61.34 61.31 61.31 0.8K
12:03 61.38 61.38 61.38 61.38 0.4K
12:04 61.39 61.43 61.39 61.43 2.1K
12:09 61.52 61.53 61.52 61.53 1.0K
12:12 61.62 61.73 61.62 61.73 3.7K
12:14 61.65 61.65 61.64 61.64 2.5K
12:16 61.62 61.62 61.61 61.61 0.3K
12:17 61.63 61.63 61.54 61.54 1.0K
12:19 61.67 61.67 61.67 61.67 0.5K
12:20 61.58 61.58 61.58 61.58 1.2K
12:22 61.59 61.59 61.59 61.59 0.1K
12:23 61.57 61.57 61.57 61.57 0.6K
12:24 61.63 61.63 61.63 61.63 0.9K
12:27 61.55 61.55 61.55 61.55 0.6K
12:28 61.55 61.55 61.55 61.55 0.1K
12:29 61.59 61.59 61.56 61.56 2.7K
12:34 61.75 61.75 61.75 61.75 0.8K
12:38 61.59 61.59 61.54 61.54 0.6K
12:40 61.54 61.54 61.54 61.54 0.2K
12:42 61.50 61.50 61.50 61.50 0.1K
12:43 61.54 61.54 61.54 61.54 1.1K
12:44 61.50 61.50 61.50 61.50 0.2K
12:46 61.35 61.35 61.35 61.35 3.0K
12:47 61.38 61.38 61.36 61.36 1.6K
12:48 61.32 61.40 61.32 61.39 4.2K
12:49 61.32 61.32 61.29 61.29 2.4K
12:53 61.34 61.34 61.34 61.34 0.1K
12:54 61.42 61.42 61.42 61.42 0.2K
12:55 61.34 61.34 61.34 61.34 0.7K
12:59 61.12 61.12 61.12 61.12 0.7K
13:01 61.23 61.23 61.23 61.23 1.2K
13:02 61.02 61.02 61.02 61.02 0.2K
13:03 60.91 60.91 60.91 60.91 0.4K
13:04 60.91 60.91 60.90 60.90 0.4K
13:05 60.90 60.90 60.90 60.90 0.3K
13:08 60.89 61.02 60.89 61.02 1.0K
13:09 60.86 60.86 60.86 60.86 0.4K
13:12 60.72 60.72 60.64 60.64 0.8K
13:13 60.77 60.77 60.77 60.77 1.0K
13:14 60.82 60.82 60.82 60.82 0.7K
13:17 60.82 60.82 60.82 60.82 1.1K
13:20 60.91 60.98 60.91 60.98 1.0K
13:24 60.89 60.89 60.89 60.89 0.8K
13:30 60.95 60.95 60.82 60.82 2.5K
13:35 60.81 60.81 60.81 60.81 1.7K
13:38 60.88 60.88 60.88 60.88 1.5K
13:45 60.76 60.76 60.76 60.76 0.1K
13:46 60.82 60.82 60.82 60.82 0.6K
13:51 60.83 60.83 60.83 60.83 0.9K
13:52 60.86 60.86 60.86 60.86 1.5K
13:55 60.92 60.92 60.92 60.92 0.3K
13:57 60.85 60.85 60.85 60.85 1.1K
14:05 60.93 60.93 60.93 60.93 0.4K
14:06 60.94 60.94 60.94 60.94 1.4K
14:07 60.87 60.88 60.87 60.88 1.4K
14:08 60.79 60.79 60.79 60.79 1.2K
14:11 60.74 60.74 60.74 60.74 0.1K
14:13 60.87 60.87 60.87 60.87 0.2K
14:15 60.78 60.78 60.78 60.78 1.2K
14:21 60.86 60.86 60.86 60.86 1.1K
14:22 60.81 60.81 60.81 60.81 0.1K
14:23 60.77 60.77 60.77 60.77 1.3K
14:24 60.75 60.75 60.75 60.75 0.8K
14:25 60.72 60.72 60.69 60.69 0.8K
14:27 60.78 60.78 60.78 60.78 2.2K
14:28 60.78 60.78 60.66 60.66 5.6K
14:30 60.56 60.56 60.48 60.48 1.1K
14:31 60.48 60.48 60.48 60.48 0.3K
14:33 60.49 60.49 60.42 60.42 2.1K
14:38 60.46 60.46 60.46 60.46 0.8K
14:39 60.49 60.51 60.49 60.51 2.1K
14:40 60.51 60.51 60.51 60.51 0.9K
14:44 60.50 60.50 60.50 60.50 0.2K
14:45 60.47 60.47 60.47 60.47 0.7K
14:47 60.49 60.49 60.49 60.49 0.2K
14:48 60.43 60.43 60.43 60.43 0.8K
14:50 60.42 60.42 60.42 60.42 0.6K
14:53 60.42 60.42 60.42 60.42 1.0K
14:54 60.38 60.38 60.32 60.32 0.8K
14:56 60.32 60.34 60.32 60.34 1.5K
14:57 60.44 60.44 60.44 60.44 0.2K
14:59 60.48 60.48 60.48 60.48 0.5K
15:00 60.44 60.44 60.44 60.44 1.5K
15:01 60.48 60.48 60.48 60.48 0.1K
15:03 60.45 60.45 60.45 60.45 1.1K
15:05 60.41 60.41 60.41 60.41 0.5K
15:06 60.41 60.41 60.41 60.41 1.3K
15:08 60.41 60.41 60.41 60.41 0.1K
15:09 60.41 60.41 60.41 60.41 0.8K
15:11 60.34 60.34 60.34 60.34 1.2K
15:13 60.34 60.34 60.34 60.34 0.2K
15:14 60.33 60.33 60.33 60.33 0.8K
15:16 60.33 60.33 60.33 60.33 0.5K
15:17 60.33 60.33 60.33 60.33 0.6K
15:19 60.30 60.33 60.30 60.33 0.8K
15:20 60.31 60.33 60.31 60.33 0.5K
15:21 60.31 60.31 60.30 60.30 2.5K
15:23 60.30 60.30 60.30 60.30 0.9K
15:24 60.30 60.30 60.30 60.30 0.5K
15:25 60.29 60.29 60.19 60.27 1.8K
15:26 60.27 60.27 60.27 60.27 1.8K
15:29 60.29 60.29 60.29 60.29 0.8K
15:30 60.29 60.34 60.29 60.34 2.0K
15:31 60.34 60.41 60.34 60.41 1.1K
15:32 60.37 60.37 60.37 60.37 0.9K
15:35 60.37 60.37 60.37 60.37 1.5K
15:36 60.30 60.30 60.30 60.30 0.3K
15:37 60.33 60.33 60.33 60.33 0.3K
15:39 60.33 60.36 60.33 60.36 0.4K
15:40 60.32 60.32 60.32 60.32 0.1K
15:41 60.32 60.38 60.32 60.38 5.7K
15:42 60.36 60.36 60.36 60.36 0.4K
15:43 60.40 60.40 60.40 60.40 0.5K
15:44 60.43 60.43 60.43 60.43 0.4K
15:45 60.37 60.37 60.29 60.29 1.5K
15:46 60.32 60.36 60.32 60.36 1.7K
15:48 60.32 60.32 60.22 60.24 2.2K
15:49 60.24 60.24 60.23 60.23 0.3K
15:50 60.26 60.26 60.26 60.26 1.6K
15:52 60.22 60.22 60.22 60.22 2.0K
15:53 60.19 60.19 60.16 60.16 4.1K
15:54 60.24 60.24 60.24 60.24 0.5K
15:55 60.28 60.28 60.28 60.28 4.1K
15:56 60.15 60.17 60.15 60.17 3.4K
15:57 60.14 60.18 60.14 60.16 4.4K
15:58 60.17 60.17 60.17 60.17 1.3K
15:59 60.21 60.30 60.21 60.30 57.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available