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 61.17 61.17 61.02 61.02 2.0K
09:31 61.56 61.56 61.56 61.56 0.4K
09:32 61.56 61.56 61.56 61.56 1.8K
09:37 61.05 61.05 61.05 61.05 0.1K
09:41 60.90 60.90 60.90 60.90 0.5K
09:45 60.77 60.77 60.77 60.77 0.2K
09:49 60.30 60.30 60.30 60.30 1.7K
09:54 60.45 60.45 60.45 60.45 0.7K
10:01 60.39 60.39 60.39 60.39 1.0K
10:03 60.40 60.40 60.40 60.40 1.0K
10:06 60.19 60.19 60.19 60.19 1.2K
10:07 60.15 60.15 60.15 60.15 0.6K
10:10 60.18 60.18 60.18 60.18 1.9K
10:12 59.97 59.97 59.97 59.97 1.7K
10:15 59.61 59.61 59.61 59.61 0.8K
10:16 59.69 59.69 59.69 59.69 0.2K
10:17 59.71 59.71 59.71 59.71 0.7K
10:20 59.90 59.90 59.90 59.90 1.1K
10:27 60.05 60.05 60.05 60.05 0.6K
10:33 60.18 60.18 60.18 60.18 0.8K
10:34 60.19 60.19 60.19 60.19 0.8K
10:38 59.99 59.99 59.99 59.99 0.7K
10:41 59.98 59.98 59.98 59.98 0.5K
10:45 59.86 59.86 59.86 59.86 1.1K
10:51 59.64 59.64 59.64 59.64 0.7K
10:52 59.62 59.70 59.62 59.70 1.1K
10:55 59.67 59.67 59.67 59.67 1.0K
10:58 59.66 59.66 59.66 59.66 0.9K
11:01 59.72 59.72 59.72 59.72 1.9K
11:05 59.68 59.68 59.68 59.68 0.8K
11:08 59.58 59.62 59.58 59.62 1.0K
11:10 59.52 59.52 59.52 59.52 0.7K
11:13 59.57 59.57 59.57 59.57 0.2K
11:14 59.57 59.57 59.57 59.57 0.2K
11:15 59.57 59.57 59.57 59.57 1.0K
11:16 59.50 59.50 59.50 59.50 0.4K
11:17 59.58 59.58 59.58 59.58 0.1K
11:19 59.56 59.56 59.56 59.56 0.3K
11:21 59.65 59.65 59.64 59.64 1.3K
11:22 59.70 59.70 59.70 59.70 0.4K
11:23 59.65 59.65 59.57 59.57 0.8K
11:24 59.58 59.58 59.58 59.58 0.5K
11:28 59.79 59.79 59.79 59.79 1.6K
11:29 59.87 59.87 59.87 59.87 0.4K
11:32 59.87 59.87 59.87 59.87 0.5K
11:33 59.88 59.88 59.88 59.88 2.6K
11:39 60.12 60.12 60.12 60.12 0.4K
11:42 60.26 60.26 60.26 60.26 1.0K
11:45 60.26 60.26 60.26 60.26 0.4K
11:46 60.26 60.26 60.26 60.26 0.3K
11:49 60.37 60.37 60.37 60.37 1.4K
11:50 60.19 60.19 60.19 60.19 1.7K
11:52 60.24 60.24 60.22 60.22 0.7K
11:56 60.32 60.32 60.32 60.32 0.8K
11:59 60.23 60.23 60.23 60.23 0.4K
12:04 60.23 60.23 60.18 60.18 1.0K
12:05 60.26 60.26 60.26 60.26 0.2K
12:06 60.26 60.26 60.26 60.26 0.9K
12:10 60.40 60.40 60.40 60.40 1.3K
12:17 60.25 60.25 60.25 60.25 1.0K
12:26 60.28 60.28 60.28 60.28 0.8K
12:30 60.27 60.29 60.23 60.23 1.5K
12:34 60.26 60.26 60.26 60.26 0.7K
12:37 60.17 60.17 60.17 60.17 0.2K
12:38 60.20 60.20 60.20 60.20 0.6K
12:39 60.12 60.12 60.10 60.10 0.9K
12:40 60.14 60.14 60.14 60.14 0.9K
12:45 60.14 60.14 60.13 60.13 0.4K
12:46 60.15 60.15 60.15 60.15 0.3K
12:48 60.15 60.15 60.15 60.15 0.3K
12:50 60.14 60.14 60.14 60.14 1.2K
12:56 60.06 60.06 60.06 60.06 0.4K
12:57 60.05 60.06 59.99 59.99 2.1K
12:59 60.01 60.01 60.01 60.01 0.3K
13:00 60.01 60.07 60.01 60.07 0.9K
13:01 60.07 60.07 60.07 60.07 1.2K
13:06 60.06 60.06 60.06 60.06 1.1K
13:10 60.07 60.07 60.07 60.07 0.7K
13:17 60.03 60.03 60.03 60.03 0.1K
13:18 59.94 59.94 59.91 59.91 1.4K
13:23 59.95 59.95 59.95 59.95 0.7K
13:25 59.95 59.95 59.95 59.95 1.1K
13:27 59.90 59.90 59.90 59.90 0.5K
13:30 59.88 59.88 59.88 59.88 0.4K
13:32 59.95 59.95 59.95 59.95 1.6K
13:39 59.89 59.89 59.89 59.89 0.8K
13:43 59.96 59.96 59.96 59.96 0.9K
13:47 60.07 60.07 60.07 60.07 1.1K
13:48 60.08 60.08 60.08 60.08 0.4K
13:49 60.16 60.16 60.16 60.16 0.2K
13:51 60.16 60.16 60.13 60.13 1.0K
13:54 60.31 60.31 60.31 60.31 0.9K
13:55 60.24 60.24 60.24 60.24 1.5K
14:02 60.26 60.26 60.26 60.26 1.7K
14:07 60.24 60.24 60.24 60.24 0.7K
14:10 60.20 60.20 60.20 60.20 1.2K
14:15 60.20 60.20 60.19 60.19 1.5K
14:21 60.25 60.26 60.25 60.26 1.3K
14:26 60.32 60.32 60.32 60.32 1.9K
14:33 60.35 60.35 60.35 60.35 0.9K
14:34 60.35 60.35 60.35 60.35 1.9K
14:43 60.37 60.37 60.37 60.37 0.2K
14:44 60.37 60.37 60.37 60.37 0.9K
14:48 60.31 60.31 60.31 60.31 1.2K
14:51 60.21 60.21 60.20 60.20 3.6K
14:52 60.25 60.27 60.25 60.25 7.2K
14:53 60.33 60.33 60.33 60.33 0.9K
14:54 60.37 60.37 60.37 60.37 1.1K
14:57 60.30 60.30 60.30 60.30 0.1K
14:58 60.30 60.30 60.30 60.30 0.9K
15:02 60.37 60.37 60.37 60.37 0.8K
15:05 60.38 60.38 60.38 60.38 0.6K
15:07 60.37 60.37 60.37 60.37 0.3K
15:08 60.35 60.35 60.35 60.35 3.1K
15:15 60.22 60.22 60.22 60.22 0.2K
15:16 60.22 60.24 60.22 60.24 1.7K
15:17 60.24 60.24 60.24 60.24 0.2K
15:19 60.24 60.24 60.24 60.24 1.1K
15:23 60.26 60.26 60.26 60.26 0.8K
15:24 60.26 60.29 60.26 60.29 1.9K
15:26 60.28 60.28 60.28 60.28 0.7K
15:27 60.27 60.27 60.27 60.27 0.2K
15:28 60.30 60.30 60.30 60.30 0.6K
15:30 60.30 60.30 60.30 60.30 0.6K
15:31 60.31 60.31 60.31 60.31 2.7K
15:36 60.31 60.31 60.31 60.31 0.6K
15:37 60.36 60.36 60.36 60.36 0.6K
15:39 60.38 60.38 60.38 60.38 2.0K
15:41 60.37 60.37 60.37 60.37 2.0K
15:42 60.37 60.37 60.37 60.37 0.6K
15:44 60.35 60.35 60.35 60.35 3.6K
15:46 60.26 60.26 60.26 60.26 0.2K
15:47 60.30 60.30 60.29 60.29 1.3K
15:49 60.29 60.37 60.29 60.34 4.0K
15:50 60.26 60.26 60.26 60.26 0.9K
15:51 60.22 60.22 60.22 60.22 0.9K
15:52 60.17 60.17 60.17 60.17 2.7K
15:54 60.12 60.14 60.12 60.14 1.8K
15:55 60.12 60.12 60.11 60.12 2.9K
15:56 60.12 60.21 60.12 60.20 6.3K
15:57 60.20 60.21 60.20 60.21 2.8K
15:58 60.21 60.21 60.20 60.20 2.1K
15:59 60.21 60.23 60.02 60.02 66.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available