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 65.39 65.39 65.39 65.39 2.4K
09:39 66.01 66.01 66.01 66.01 0.2K
09:40 66.42 66.44 66.42 66.44 2.0K
09:47 66.54 66.54 66.54 66.54 0.2K
09:49 66.54 66.54 66.54 66.54 0.2K
09:50 66.54 66.90 66.54 66.54 4.1K
09:51 66.53 66.53 66.53 66.53 0.2K
09:52 66.56 66.56 66.56 66.56 0.4K
09:53 66.68 66.68 66.68 66.68 0.2K
09:56 66.66 66.66 66.66 66.66 0.1K
09:57 66.22 66.22 66.05 66.05 2.1K
09:58 66.45 66.45 66.45 66.45 1.4K
10:03 66.78 66.78 66.78 66.78 1.4K
10:07 66.32 66.32 66.32 66.32 0.4K
10:10 66.62 66.62 66.62 66.62 0.3K
10:11 66.72 66.72 66.31 66.31 1.9K
10:14 66.57 66.57 66.57 66.57 0.2K
10:17 66.35 66.35 66.35 66.35 0.5K
10:21 66.36 66.36 66.35 66.35 0.6K
10:24 66.47 66.47 66.47 66.47 1.3K
10:27 66.63 66.63 66.63 66.63 1.1K
10:30 66.72 66.72 66.72 66.72 0.9K
10:32 66.75 66.75 66.75 66.75 0.6K
10:35 66.85 67.00 66.85 67.00 0.4K
10:36 66.91 66.91 66.89 66.89 1.2K
10:39 66.72 66.72 66.72 66.72 0.5K
10:40 66.66 66.73 66.66 66.73 1.7K
10:43 66.74 66.74 66.74 66.74 0.6K
10:44 66.64 66.64 66.64 66.64 1.5K
10:52 66.58 66.58 66.51 66.51 1.8K
10:57 66.65 66.65 66.65 66.65 0.3K
11:00 66.56 66.56 66.50 66.51 12.7K
11:04 66.81 66.81 66.81 66.81 1.4K
11:09 66.77 66.77 66.77 66.77 0.3K
11:10 66.77 66.77 66.77 66.77 1.3K
11:16 66.95 66.95 66.95 66.95 0.4K
11:20 66.76 66.76 66.76 66.76 0.4K
11:21 66.85 66.85 66.79 66.79 1.8K
11:22 66.79 66.79 66.62 66.62 1.3K
11:23 66.62 66.62 66.61 66.61 0.3K
11:24 66.66 66.66 66.64 66.64 1.2K
11:25 66.64 66.64 66.64 66.64 0.7K
11:30 66.56 66.56 66.56 66.56 1.3K
11:33 66.63 66.63 66.63 66.63 0.4K
11:34 66.59 66.59 66.59 66.59 1.7K
11:35 66.49 66.49 66.49 66.49 0.3K
11:36 66.32 66.32 66.32 66.32 1.0K
11:40 66.37 66.37 66.37 66.36 0.9K
11:50 66.19 66.19 66.19 66.19 0.9K
11:53 66.15 66.15 66.15 66.15 0.1K
11:54 66.07 66.15 66.07 66.15 2.6K
12:03 66.30 66.30 66.30 66.30 0.5K
12:05 66.35 66.35 66.35 66.35 1.1K
12:07 66.27 66.27 66.21 66.21 1.1K
12:09 66.23 66.23 66.23 66.22 1.2K
12:15 66.25 66.25 66.25 66.25 0.7K
12:17 66.41 66.41 66.31 66.31 3.2K
12:18 66.31 66.31 66.31 66.31 0.3K
12:19 66.33 66.33 66.33 66.33 0.8K
12:21 66.26 66.26 66.17 66.17 2.4K
12:27 66.30 66.30 66.30 66.30 0.1K
12:29 66.29 66.29 66.29 66.29 0.4K
12:30 66.29 66.29 66.29 66.29 0.8K
12:32 66.17 66.18 66.17 66.18 0.8K
12:33 66.18 66.18 66.18 66.18 0.3K
12:34 66.19 66.28 66.19 66.28 1.2K
12:35 66.26 66.26 66.26 66.26 0.6K
12:37 66.26 66.26 66.26 66.26 0.4K
12:38 66.26 66.26 66.26 66.26 0.8K
12:40 66.18 66.18 66.18 66.18 0.1K
12:42 66.16 66.16 66.16 66.16 0.6K
12:48 66.22 66.22 66.22 66.22 0.2K
12:50 66.08 66.08 65.96 65.96 3.8K
12:51 66.01 66.01 66.01 66.01 1.0K
12:53 66.04 66.04 66.04 66.04 1.2K
12:54 66.11 66.11 66.09 66.09 0.2K
12:55 66.14 66.14 66.14 66.14 0.5K
12:59 66.15 66.15 66.15 66.15 0.2K
13:03 66.19 66.19 66.19 66.19 0.4K
13:07 66.14 66.14 66.01 66.01 1.6K
13:08 66.09 66.09 66.09 66.09 1.1K
13:09 66.10 66.10 66.10 66.10 0.6K
13:11 66.10 66.10 66.10 66.10 0.4K
13:12 66.10 66.17 66.10 66.17 1.6K
13:13 66.17 66.17 66.17 66.17 0.2K
13:14 66.17 66.19 66.17 66.19 0.5K
13:16 66.19 66.25 66.19 66.25 2.3K
13:17 66.22 66.22 66.22 66.22 0.9K
13:21 66.19 66.19 66.19 66.19 0.7K
13:25 66.24 66.24 66.24 66.24 0.8K
13:27 66.18 66.18 66.18 66.18 2.2K
13:34 66.11 66.11 66.11 66.11 0.4K
13:38 66.15 66.15 66.15 66.15 0.3K
13:39 66.12 66.12 66.12 66.12 0.7K
13:42 66.04 66.04 66.04 66.04 0.5K
13:43 65.87 65.92 65.87 65.92 4.5K
13:44 65.86 65.89 65.86 65.89 0.7K
13:46 65.86 65.86 65.86 65.86 1.9K
13:52 65.95 65.95 65.95 65.94 1.2K
13:56 65.87 65.87 65.87 65.86 0.8K
13:58 65.93 65.93 65.93 65.93 0.1K
13:59 65.93 65.93 65.93 65.93 1.1K
14:01 65.80 65.86 65.80 65.86 3.9K
14:04 65.82 65.82 65.82 65.82 0.5K
14:07 65.82 65.82 65.82 65.82 0.3K
14:10 65.74 65.74 65.73 65.73 1.0K
14:11 65.68 65.68 65.68 65.68 0.7K
14:14 65.73 65.73 65.73 65.73 1.0K
14:18 65.70 65.70 65.70 65.70 1.5K
14:24 65.87 65.87 65.87 65.87 0.5K
14:25 65.79 65.79 65.79 65.79 0.3K
14:27 65.78 65.78 65.78 65.78 0.8K
14:29 65.78 65.78 65.78 65.78 0.3K
14:30 65.84 65.84 65.84 65.84 0.4K
14:31 65.84 65.84 65.84 65.84 0.3K
14:34 65.81 65.81 65.81 65.81 0.7K
14:38 65.83 65.83 65.83 65.83 0.5K
14:39 65.81 65.81 65.81 65.81 0.5K
14:42 65.88 65.88 65.88 65.88 0.6K
14:44 65.89 65.89 65.89 65.89 0.8K
14:45 65.89 65.89 65.89 65.89 0.2K
14:47 65.92 65.92 65.92 65.92 0.2K
14:48 65.94 65.94 65.94 65.94 0.7K
14:49 65.93 65.93 65.93 65.93 1.0K
14:50 65.93 65.94 65.93 65.94 0.7K
14:51 65.95 65.95 65.95 65.94 0.7K
14:52 65.98 65.98 65.98 65.98 0.7K
14:56 66.04 66.04 66.04 66.04 0.3K
14:59 66.08 66.09 66.08 66.09 0.7K
15:01 66.03 66.03 66.03 66.03 2.7K
15:06 66.13 66.13 66.13 66.13 0.2K
15:08 66.18 66.18 66.14 66.14 0.8K
15:10 66.17 66.17 66.17 66.17 0.7K
15:12 66.21 66.21 66.21 66.21 0.6K
15:14 66.22 66.22 66.22 66.22 0.2K
15:15 66.16 66.19 66.16 66.16 2.1K
15:18 66.27 66.27 66.27 66.27 1.3K
15:20 66.31 66.31 66.31 66.31 0.3K
15:21 66.30 66.30 66.30 66.30 0.3K
15:22 66.30 66.30 66.30 66.30 0.3K
15:25 66.25 66.25 66.25 66.25 1.3K
15:29 66.26 66.26 66.26 66.26 0.7K
15:30 66.26 66.26 66.26 66.26 0.1K
15:31 66.25 66.25 66.24 66.24 0.4K
15:32 66.26 66.26 66.26 66.26 0.3K
15:33 66.24 66.24 66.24 66.24 0.4K
15:34 66.31 66.31 66.31 66.31 0.8K
15:35 66.29 66.29 66.29 66.29 1.1K
15:37 66.33 66.33 66.33 66.33 1.5K
15:39 66.39 66.39 66.39 66.39 0.2K
15:40 66.41 66.44 66.40 66.44 0.8K
15:41 66.37 66.37 66.37 66.37 1.1K
15:42 66.30 66.30 66.29 66.29 0.5K
15:43 66.31 66.31 66.31 66.31 1.3K
15:47 66.08 66.08 66.08 66.08 0.7K
15:50 66.07 66.09 66.07 66.08 1.0K
15:51 66.11 66.11 66.04 66.04 2.3K
15:52 66.03 66.03 66.02 66.02 2.6K
15:53 65.99 65.99 65.99 65.99 1.8K
15:54 66.09 66.09 65.99 66.03 3.7K
15:55 66.03 66.08 66.03 66.08 1.1K
15:56 66.07 66.07 66.02 66.02 1.4K
15:57 66.07 66.15 66.07 66.12 3.6K
15:58 66.09 66.09 66.04 66.08 4.6K
15:59 66.18 66.19 66.10 66.10 49.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available