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 59.45 59.45 59.22 59.22 7.4K
09:33 59.90 59.90 59.90 59.90 0.2K
09:34 60.06 60.06 59.94 59.94 1.8K
09:35 60.06 60.06 59.94 59.94 0.4K
09:42 59.92 59.92 59.92 59.92 0.2K
09:45 59.35 59.35 59.35 59.35 0.7K
09:46 59.93 59.93 59.93 59.93 1.3K
09:53 59.71 59.71 59.71 59.71 0.9K
09:55 59.96 59.97 59.96 59.97 1.9K
09:59 60.27 60.27 60.27 60.27 1.6K
10:05 60.55 60.55 60.55 60.55 0.4K
10:06 60.64 60.64 60.64 60.64 0.9K
10:09 60.65 60.65 60.65 60.65 1.3K
10:11 60.79 60.79 60.79 60.79 1.4K
10:13 60.86 60.86 60.86 60.86 0.5K
10:15 60.80 60.80 60.80 60.80 0.4K
10:16 60.78 60.78 60.75 60.75 2.0K
10:22 60.40 60.40 60.40 60.40 0.1K
10:23 60.39 60.39 60.39 60.39 1.9K
10:31 60.45 60.45 60.45 60.45 0.5K
10:37 60.33 60.33 60.33 60.33 0.1K
10:38 60.42 60.45 60.42 60.45 3.1K
10:41 60.36 60.36 60.36 60.36 0.3K
10:43 60.54 60.54 60.54 60.54 0.2K
10:44 60.45 60.45 60.35 60.35 1.8K
10:50 60.18 60.18 60.18 60.18 0.7K
10:51 60.09 60.09 60.09 60.09 5.0K
10:59 60.22 60.22 60.22 60.22 0.1K
11:00 60.22 60.22 60.22 60.22 2.7K
11:05 60.49 60.49 60.49 60.49 0.7K
11:14 60.52 60.52 60.52 60.52 0.3K
11:17 60.50 60.50 60.50 60.50 0.9K
11:19 60.38 60.38 60.38 60.38 2.0K
11:29 60.48 60.48 60.48 60.48 0.3K
11:31 60.57 60.57 60.57 60.57 1.2K
11:40 60.52 60.52 60.52 60.52 2.0K
11:48 60.32 60.32 60.32 60.32 0.6K
11:50 60.34 60.34 60.32 60.32 0.5K
11:53 60.44 60.44 60.44 60.44 3.0K
12:16 60.67 60.67 60.67 60.67 0.7K
12:18 60.67 60.76 60.67 60.76 2.0K
12:27 60.61 60.61 60.61 60.61 0.6K
12:31 60.52 60.52 60.52 60.52 0.5K
12:37 60.46 60.46 60.46 60.46 2.1K
12:38 60.45 60.45 60.45 60.45 1.8K
12:49 60.66 60.66 60.66 60.66 0.2K
12:50 60.55 60.55 60.55 60.55 1.2K
12:53 60.54 60.54 60.54 60.54 0.3K
12:58 60.54 60.56 60.54 60.56 1.6K
12:59 60.56 60.56 60.56 60.56 0.7K
13:00 60.64 60.64 60.64 60.64 0.9K
13:04 60.42 60.42 60.42 60.42 2.1K
13:05 60.42 60.42 60.42 60.42 0.3K
13:06 60.41 60.41 60.41 60.41 0.3K
13:07 60.41 60.41 60.41 60.41 0.8K
13:10 60.30 60.30 60.30 60.30 1.9K
13:13 60.30 60.45 60.30 60.45 1.9K
13:18 60.39 60.39 60.39 60.39 1.5K
13:20 60.37 60.37 60.37 60.37 1.5K
13:31 60.44 60.44 60.44 60.44 2.1K
13:36 60.47 60.47 60.47 60.47 0.3K
13:37 60.42 60.42 60.42 60.42 0.4K
13:38 60.41 60.41 60.41 60.41 1.1K
13:43 60.50 60.50 60.50 60.50 1.2K
13:46 60.64 60.64 60.64 60.64 1.7K
13:52 60.67 60.67 60.67 60.67 2.0K
14:02 60.71 60.71 60.71 60.71 0.2K
14:04 60.72 60.72 60.72 60.72 2.5K
14:13 60.60 60.65 60.60 60.65 1.7K
14:16 60.64 60.64 60.64 60.64 1.2K
14:23 60.68 60.68 60.68 60.68 1.8K
14:30 60.75 60.75 60.74 60.75 2.2K
14:31 60.76 60.76 60.75 60.75 1.3K
14:36 60.73 60.73 60.73 60.73 1.2K
14:39 60.77 60.77 60.77 60.77 0.8K
14:43 60.75 60.75 60.75 60.75 0.1K
14:44 60.78 60.78 60.78 60.78 1.2K
14:46 60.76 60.76 60.76 60.76 0.9K
14:48 60.80 60.80 60.80 60.80 0.4K
14:50 60.78 60.81 60.78 60.81 1.0K
14:51 60.79 60.79 60.79 60.79 0.8K
14:54 60.79 60.79 60.77 60.79 3.5K
15:01 60.64 60.64 60.64 60.64 0.2K
15:02 60.67 60.67 60.65 60.65 4.9K
15:07 60.58 60.58 60.58 60.58 0.8K
15:09 60.57 60.57 60.57 60.57 0.2K
15:10 60.57 60.62 60.57 60.62 0.6K
15:11 60.65 60.65 60.65 60.65 0.2K
15:12 60.59 60.65 60.59 60.65 1.3K
15:13 60.65 60.65 60.65 60.65 0.9K
15:15 60.59 60.62 60.59 60.62 2.0K
15:18 60.71 60.71 60.67 60.67 1.9K
15:22 60.75 60.75 60.75 60.75 0.4K
15:23 60.75 60.75 60.75 60.75 0.7K
15:25 60.72 60.72 60.72 60.72 2.3K
15:29 60.66 60.66 60.63 60.63 1.5K
15:32 60.62 60.62 60.58 60.58 1.2K
15:33 60.54 60.54 60.54 60.54 1.4K
15:34 60.54 60.54 60.54 60.54 0.4K
15:35 60.54 60.54 60.54 60.54 0.5K
15:36 60.55 60.55 60.55 60.55 7.2K
15:38 60.59 60.62 60.59 60.62 0.7K
15:39 60.59 60.59 60.58 60.58 2.5K
15:40 60.57 60.57 60.57 60.57 1.7K
15:44 60.57 60.60 60.57 60.60 1.8K
15:46 60.65 60.65 60.65 60.65 1.5K
15:48 60.64 60.64 60.57 60.57 2.2K
15:49 60.56 60.56 60.56 60.56 0.6K
15:50 60.53 60.57 60.53 60.55 4.3K
15:52 60.62 60.62 60.62 60.62 0.7K
15:53 60.64 60.64 60.60 60.60 1.8K
15:54 60.67 60.69 60.67 60.68 4.3K
15:55 60.75 60.81 60.75 60.81 2.1K
15:56 60.80 60.82 60.79 60.82 8.3K
15:58 60.86 60.90 60.86 60.90 5.9K
15:59 60.88 60.90 60.84 60.87 48.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available