Century Communities

CCS
🏛️ usa →
63.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.69 64.69 64.69 64.69 3.3K
09:32 64.11 64.11 64.11 64.11 0.4K
09:40 64.78 64.78 64.78 64.78 0.2K
09:43 64.68 64.68 64.68 64.68 0.6K
09:44 64.62 64.62 64.62 64.62 0.3K
09:45 64.95 65.15 64.95 64.94 0.7K
09:46 64.94 64.94 64.94 64.94 0.1K
09:47 64.82 64.82 64.82 64.82 1.3K
09:48 64.83 64.83 64.83 64.83 0.8K
09:49 64.83 64.83 64.83 64.83 0.1K
09:50 64.83 65.03 64.83 64.98 1.6K
09:51 64.93 65.30 64.93 64.98 0.5K
09:52 64.93 64.93 64.93 64.93 0.6K
09:53 65.30 65.30 65.30 65.30 0.3K
09:54 65.14 65.14 65.14 65.14 0.2K
09:55 65.20 65.20 65.20 65.20 0.6K
09:57 65.30 65.30 65.12 65.11 1.3K
09:59 65.29 65.29 65.29 65.29 0.5K
10:00 65.44 65.44 65.44 65.44 0.2K
10:01 65.48 65.48 65.48 65.47 0.3K
10:02 65.78 65.78 65.64 65.64 1.0K
10:06 65.64 65.64 65.64 65.64 0.4K
10:08 65.29 65.54 65.29 65.42 23.8K
10:09 65.26 65.53 65.12 65.33 12.4K
10:10 65.38 65.38 65.38 65.38 0.2K
10:12 65.65 65.65 65.43 65.43 10.9K
10:14 65.31 65.34 65.31 65.34 2.8K
10:15 65.05 65.05 65.05 65.05 10.9K
10:19 65.02 65.02 65.02 65.02 0.9K
10:21 65.10 65.10 65.10 65.10 0.2K
10:22 65.00 65.00 65.00 65.00 0.7K
10:23 64.96 64.96 64.96 64.96 2.1K
10:29 64.99 64.99 64.99 64.99 0.5K
10:33 64.95 64.95 64.90 64.90 6.7K
10:34 64.88 64.88 64.86 64.86 0.9K
10:36 64.76 64.76 64.76 64.76 0.7K
10:39 64.57 64.57 64.57 64.57 2.4K
10:47 64.47 64.49 64.47 64.49 1.9K
10:54 64.70 64.70 64.70 64.70 1.5K
11:01 64.70 64.70 64.70 64.70 1.7K
11:05 64.62 64.64 64.51 64.51 14.0K
11:06 64.51 64.51 64.51 64.51 4.0K
11:10 64.60 64.60 64.60 64.60 0.4K
11:11 64.57 64.57 64.57 64.57 0.2K
11:15 64.42 64.42 64.42 64.42 1.0K
11:16 64.37 64.37 64.37 64.37 0.1K
11:17 64.37 64.37 64.37 64.37 0.9K
11:18 64.41 64.41 64.41 64.41 0.6K
11:19 64.41 64.41 64.41 64.41 1.5K
11:20 64.47 64.47 64.47 64.47 0.6K
11:21 64.51 64.51 64.51 64.51 0.7K
11:22 64.52 64.52 64.52 64.52 0.2K
11:23 64.40 64.40 64.40 64.40 2.1K
11:28 64.23 64.23 64.23 64.23 0.8K
11:29 64.25 64.29 64.25 64.29 0.8K
11:31 64.29 64.37 64.29 64.37 0.5K
11:32 64.38 64.38 64.38 64.38 0.4K
11:34 64.45 64.46 64.38 64.39 4.6K
11:35 64.43 64.43 64.43 64.43 4.5K
11:36 64.31 64.31 64.31 64.31 0.5K
11:38 64.35 64.35 64.35 64.35 5.1K
11:42 64.47 64.47 64.47 64.47 0.3K
11:44 64.54 64.54 64.54 64.54 0.5K
11:45 64.54 64.54 64.45 64.45 0.8K
11:47 64.51 64.51 64.51 64.51 0.7K
11:50 64.53 64.53 64.43 64.43 0.7K
11:54 64.42 64.42 64.42 64.42 0.3K
11:57 64.42 64.42 64.42 64.42 1.1K
12:02 64.47 64.57 64.47 64.57 1.2K
12:03 64.63 64.63 64.50 64.50 1.3K
12:04 64.52 64.52 64.52 64.52 0.4K
12:05 64.52 64.55 64.52 64.55 0.5K
12:06 64.51 64.51 64.51 64.51 0.3K
12:07 64.58 64.58 64.58 64.58 0.4K
12:08 64.63 64.63 64.63 64.63 0.5K
12:10 64.55 64.55 64.55 64.55 0.6K
12:15 64.69 64.69 64.69 64.69 4.1K
12:26 64.45 64.45 64.45 64.45 1.2K
12:29 64.40 64.42 64.40 64.42 4.7K
12:30 64.53 64.53 64.53 64.53 7.0K
12:31 64.49 64.49 64.49 64.49 0.1K
12:32 64.48 64.48 64.48 64.48 0.7K
12:39 64.53 64.53 64.53 64.53 1.3K
12:45 64.47 64.47 64.47 64.47 0.3K
12:46 64.45 64.45 64.45 64.45 0.6K
12:47 64.44 64.44 64.44 64.44 3.4K
12:58 64.51 64.51 64.51 64.51 0.5K
13:05 64.44 64.44 64.44 64.44 0.3K
13:08 64.58 64.58 64.58 64.58 2.0K
13:13 64.51 64.51 64.51 64.51 0.2K
13:14 64.58 64.58 64.58 64.58 1.0K
13:22 64.68 64.68 64.68 64.68 1.0K
13:28 64.67 64.67 64.67 64.67 0.7K
13:35 64.75 64.83 64.75 64.83 6.2K
13:37 64.77 64.77 64.77 64.77 3.7K
13:39 64.88 64.89 64.88 64.89 1.3K
13:43 64.92 64.92 64.92 64.92 0.4K
13:44 64.85 64.85 64.84 64.84 7.7K
13:49 64.73 64.73 64.73 64.73 1.4K
13:55 64.69 64.69 64.69 64.69 0.8K
14:03 64.78 64.80 64.78 64.80 1.0K
14:07 64.81 64.81 64.81 64.81 0.3K
14:08 64.76 64.76 64.76 64.76 2.6K
14:12 64.80 64.80 64.80 64.80 0.4K
14:14 64.81 64.81 64.81 64.81 0.2K
14:16 64.72 64.72 64.69 64.69 2.5K
14:21 64.59 64.59 64.59 64.59 0.7K
14:22 64.54 64.54 64.54 64.54 0.6K
14:27 64.51 64.51 64.51 64.51 1.0K
14:30 64.51 64.51 64.51 64.51 0.2K
14:31 64.50 64.50 64.50 64.50 0.2K
14:33 64.56 64.56 64.56 64.56 0.2K
14:34 64.56 64.56 64.56 64.56 0.8K
14:35 64.49 64.49 64.49 64.49 0.8K
14:38 64.55 64.55 64.55 64.55 0.3K
14:39 64.55 64.57 64.55 64.57 0.5K
14:40 64.58 64.58 64.58 64.58 0.6K
14:43 64.54 64.54 64.54 64.54 0.1K
14:45 64.58 64.58 64.58 64.58 0.4K
14:46 64.55 64.55 64.55 64.55 0.2K
14:47 64.54 64.54 64.54 64.54 0.4K
14:48 64.50 64.50 64.50 64.50 0.3K
14:50 64.54 64.54 64.52 64.54 2.1K
14:51 64.59 64.60 64.59 64.60 0.9K
14:55 64.60 64.60 64.60 64.60 0.3K
14:56 64.54 64.54 64.51 64.51 1.6K
14:57 64.51 64.51 64.49 64.49 1.9K
15:02 64.40 64.40 64.40 64.40 0.7K
15:03 64.39 64.39 64.39 64.39 1.2K
15:07 64.36 64.36 64.31 64.31 1.5K
15:10 64.34 64.34 64.34 64.34 0.9K
15:13 64.37 64.37 64.37 64.37 1.3K
15:17 64.33 64.33 64.33 64.33 0.4K
15:19 64.38 64.38 64.38 64.38 0.7K
15:20 64.35 64.35 64.35 64.35 1.8K
15:21 64.35 64.35 64.35 64.35 2.7K
15:29 64.32 64.32 64.32 64.32 1.0K
15:32 64.32 64.32 64.32 64.32 0.2K
15:34 64.27 64.27 64.24 64.24 2.8K
15:40 64.30 64.30 64.30 64.30 4.2K
15:44 64.20 64.20 64.20 64.20 0.6K
15:45 64.19 64.19 64.19 64.19 1.9K
15:46 64.19 64.19 64.19 64.19 1.2K
15:47 64.19 64.19 64.19 64.19 1.3K
15:49 64.17 64.17 64.16 64.16 1.2K
15:50 64.19 64.20 64.19 64.20 2.3K
15:51 64.18 64.24 64.18 64.24 3.4K
15:53 64.27 64.29 64.27 64.29 2.0K
15:54 64.30 64.30 64.30 64.30 1.0K
15:55 64.31 64.31 64.20 64.25 6.4K
15:56 64.28 64.28 64.27 64.27 1.4K
15:57 64.24 64.26 64.24 64.25 7.2K
15:58 64.22 64.22 64.17 64.17 7.9K
15:59 64.22 64.22 64.17 64.22 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available