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 64.64 65.62 64.64 65.62 9.6K
09:34 65.64 65.64 65.64 65.64 0.5K
09:35 65.95 65.95 65.95 65.95 3.1K
09:37 66.31 66.31 66.31 66.31 0.5K
09:39 66.31 66.31 66.31 66.31 2.0K
09:40 66.43 66.43 66.36 66.36 0.9K
09:42 66.40 66.59 66.35 66.59 4.4K
09:44 66.43 66.43 66.43 66.43 1.1K
09:48 66.43 66.43 66.43 66.43 0.7K
09:49 66.59 66.59 66.59 66.59 0.8K
09:50 66.57 66.57 66.57 66.57 0.4K
09:51 66.40 66.40 66.40 66.40 0.3K
09:53 66.61 66.61 66.35 66.35 0.8K
09:56 66.38 66.38 66.35 66.35 10.6K
09:57 66.31 66.31 66.31 66.31 0.6K
09:58 66.55 66.55 66.55 66.55 0.7K
10:01 66.66 66.66 66.66 66.66 4.9K
10:05 66.63 66.63 66.63 66.63 3.3K
10:09 66.47 66.47 66.47 66.47 0.3K
10:10 66.41 66.41 66.41 66.41 1.0K
10:15 66.66 66.66 66.66 66.66 1.7K
10:16 66.59 66.59 66.59 66.59 1.6K
10:18 66.82 66.82 66.82 66.82 1.0K
10:21 66.99 66.99 66.99 66.99 2.3K
10:26 67.02 67.02 67.02 67.02 0.5K
10:29 67.20 67.23 67.20 67.23 1.4K
10:30 67.25 67.25 67.25 67.25 1.5K
10:34 67.25 67.25 67.25 67.25 5.8K
10:42 67.29 67.29 67.28 67.28 3.0K
10:44 67.22 67.22 67.22 67.22 1.0K
10:45 67.18 67.33 67.18 67.33 3.8K
10:46 67.25 67.25 67.25 67.25 0.4K
10:47 67.46 67.46 67.46 67.46 0.9K
10:48 67.55 67.55 67.55 67.55 1.2K
10:50 67.73 67.73 67.73 67.72 2.4K
10:52 67.73 67.73 67.63 67.66 7.3K
10:55 67.69 67.69 67.69 67.69 0.9K
10:56 67.69 67.69 67.69 67.69 0.3K
10:59 67.69 67.69 67.69 67.69 0.3K
11:00 67.71 67.78 67.62 67.78 4.6K
11:01 67.81 67.81 67.81 67.81 0.9K
11:02 67.84 67.85 67.84 67.85 1.4K
11:04 67.90 67.90 67.90 67.90 0.9K
11:05 67.79 67.79 67.79 67.79 0.3K
11:06 67.89 67.89 67.80 67.80 2.0K
11:07 67.80 67.80 67.76 67.76 0.8K
11:08 67.71 67.71 67.71 67.71 1.2K
11:10 67.94 67.94 67.94 67.94 1.0K
11:12 67.74 67.74 67.74 67.74 2.1K
11:14 67.77 67.77 67.77 67.77 2.2K
11:16 67.92 67.92 67.92 67.92 1.5K
11:19 68.06 68.06 67.98 67.98 0.4K
11:20 67.86 67.96 67.86 67.96 1.1K
11:21 68.04 68.04 67.96 68.00 1.8K
11:23 67.97 68.04 67.97 68.03 0.5K
11:24 68.07 68.07 67.97 67.97 0.7K
11:26 68.00 68.00 68.00 68.00 0.8K
11:28 67.95 68.13 67.95 68.07 1.2K
11:29 68.06 68.06 67.99 68.00 2.7K
11:30 68.00 68.00 68.00 68.00 0.5K
11:31 68.03 68.03 68.03 68.03 0.5K
11:36 68.05 68.05 67.96 67.96 3.8K
11:39 67.90 67.90 67.90 67.90 0.5K
11:40 67.93 67.93 67.93 67.93 1.1K
11:41 67.86 67.86 67.67 67.67 12.2K
11:42 67.67 67.68 67.55 67.68 1.4K
11:43 67.68 67.69 67.68 67.69 1.7K
11:44 67.73 67.73 67.73 67.72 1.1K
11:47 67.73 67.73 67.68 67.68 2.1K
11:49 67.80 67.80 67.80 67.80 0.7K
11:50 67.89 67.89 67.89 67.89 0.3K
11:51 67.88 67.88 67.88 67.88 1.1K
11:53 67.83 67.83 67.82 67.82 3.4K
12:06 67.97 67.97 67.97 67.97 0.2K
12:07 67.93 67.93 67.93 67.93 1.8K
12:12 68.07 68.15 68.05 68.15 3.7K
12:13 68.22 68.22 68.17 68.17 5.5K
12:14 68.16 68.16 68.16 68.16 0.5K
12:15 68.14 68.14 68.14 68.14 0.3K
12:16 68.14 68.14 68.14 68.14 1.1K
12:24 68.17 68.17 68.17 68.17 0.4K
12:27 68.18 68.18 68.18 68.18 1.8K
12:30 68.21 68.21 68.21 68.21 0.9K
12:31 68.21 68.21 68.19 68.19 0.8K
12:33 68.11 68.11 68.11 68.11 1.4K
12:35 68.04 68.05 68.03 68.03 1.9K
12:36 68.03 68.03 68.03 68.03 1.2K
12:37 68.07 68.11 68.07 68.11 0.7K
12:39 68.03 68.03 68.03 68.03 0.1K
12:41 68.02 68.02 68.02 68.02 1.2K
12:43 67.90 67.90 67.90 67.90 0.3K
12:44 67.93 67.93 67.93 67.93 0.8K
12:46 67.95 67.95 67.95 67.95 0.5K
12:47 67.94 67.99 67.94 67.99 0.7K
12:48 67.99 67.99 67.99 67.99 0.7K
12:50 68.02 68.02 68.02 68.02 0.2K
12:51 67.97 67.97 67.97 67.97 2.8K
13:03 67.93 67.93 67.93 67.93 0.2K
13:04 67.93 67.93 67.93 67.93 1.7K
13:05 68.03 68.03 68.03 68.03 2.3K
13:07 68.13 68.13 68.13 68.13 1.0K
13:08 68.10 68.10 68.10 68.10 1.5K
13:19 68.07 68.07 68.07 68.07 0.6K
13:20 68.07 68.07 68.07 68.07 0.1K
13:21 68.00 68.00 68.00 68.00 0.3K
13:22 68.04 68.04 67.99 67.99 1.7K
13:23 67.99 67.99 67.99 67.99 0.7K
13:24 67.99 67.99 67.99 67.99 0.3K
13:25 67.94 67.94 67.91 67.91 0.9K
13:26 67.82 67.82 67.82 67.82 0.5K
13:27 67.76 67.76 67.76 67.76 0.3K
13:28 67.75 67.90 67.75 67.86 2.8K
13:29 67.86 67.90 67.86 67.90 0.6K
13:30 67.89 67.89 67.89 67.89 0.2K
13:32 67.89 67.89 67.89 67.89 1.3K
13:35 67.93 67.93 67.93 67.93 0.8K
13:37 67.97 67.97 67.97 67.97 0.3K
13:40 67.98 67.98 67.98 67.98 0.7K
13:42 68.04 68.04 68.04 68.04 0.2K
13:43 68.04 68.04 68.04 68.04 0.6K
13:44 68.04 68.04 68.04 68.04 0.5K
13:46 68.11 68.11 68.11 68.11 0.6K
13:47 68.14 68.14 68.14 68.14 0.5K
13:49 68.14 68.14 68.14 68.14 1.3K
13:50 68.13 68.13 68.13 68.13 1.5K
13:51 68.13 68.13 68.13 68.13 0.3K
13:53 68.13 68.19 68.13 68.13 1.0K
13:54 68.16 68.16 68.16 68.16 2.7K
14:06 68.29 68.29 68.28 68.28 0.3K
14:07 68.29 68.29 68.29 68.29 0.1K
14:08 68.29 68.29 68.29 68.29 1.5K
14:09 68.30 68.30 68.30 68.30 1.7K
14:15 68.42 68.42 68.42 68.42 0.1K
14:16 68.40 68.40 68.40 68.40 0.9K
14:19 68.39 68.39 68.39 68.39 0.5K
14:22 68.33 68.33 68.33 68.33 0.7K
14:23 68.34 68.34 68.34 68.34 0.6K
14:24 68.32 68.33 68.32 68.33 0.2K
14:25 68.32 68.33 68.32 68.33 0.3K
14:26 68.33 68.38 68.33 68.38 1.7K
14:30 68.38 68.38 68.38 68.38 0.5K
14:33 68.43 68.43 68.43 68.43 0.5K
14:34 68.39 68.39 68.39 68.39 0.7K
14:35 68.35 68.35 68.35 68.35 2.5K
14:36 68.25 68.25 68.22 68.22 5.1K
14:37 68.19 68.21 68.19 68.21 0.9K
14:38 68.21 68.21 68.18 68.18 1.3K
14:39 68.18 68.19 68.18 68.19 4.1K
14:40 68.34 68.34 68.34 68.34 0.6K
14:41 68.34 68.34 68.34 68.34 0.8K
14:43 68.21 68.21 68.21 68.21 0.4K
14:46 68.22 68.22 68.22 68.22 0.8K
14:49 68.20 68.20 68.10 68.10 3.9K
14:50 67.95 67.96 67.95 67.96 2.1K
14:55 67.99 68.00 67.99 68.00 1.5K
14:56 68.01 68.06 68.01 68.05 3.4K
14:59 68.02 68.02 68.02 68.02 1.9K
15:02 68.14 68.14 68.14 68.14 0.7K
15:04 68.21 68.21 68.21 68.21 0.9K
15:07 68.23 68.28 68.23 68.28 1.1K
15:10 68.28 68.28 68.28 68.28 0.5K
15:13 68.31 68.31 68.31 68.31 0.5K
15:14 68.31 68.34 68.31 68.34 2.3K
15:18 68.43 68.43 68.43 68.43 0.6K
15:19 68.41 68.41 68.41 68.41 3.9K
15:22 68.49 68.49 68.49 68.49 0.7K
15:23 68.46 68.46 68.46 68.46 4.5K
15:25 68.47 68.47 68.46 68.46 1.2K
15:27 68.42 68.42 68.38 68.38 2.0K
15:29 68.38 68.41 68.38 68.41 1.6K
15:31 68.35 68.35 68.35 68.35 1.8K
15:32 68.38 68.38 68.38 68.38 1.5K
15:33 68.43 68.43 68.43 68.43 3.9K
15:36 68.59 68.59 68.58 68.58 1.6K
15:38 68.60 68.62 68.60 68.61 2.6K
15:40 68.56 68.56 68.56 68.56 0.8K
15:41 68.64 68.64 68.63 68.63 2.3K
15:42 68.62 68.62 68.58 68.58 1.3K
15:43 68.62 68.62 68.62 68.62 0.9K
15:44 68.57 68.57 68.57 68.57 1.7K
15:45 68.50 68.55 68.50 68.55 2.1K
15:46 68.50 68.50 68.50 68.50 0.8K
15:47 68.47 68.47 68.44 68.44 1.3K
15:48 68.41 68.42 68.40 68.40 3.6K
15:49 68.41 68.47 68.41 68.47 2.3K
15:50 68.49 68.63 68.49 68.63 6.9K
15:51 68.54 68.57 68.54 68.57 3.8K
15:52 68.51 68.51 68.42 68.45 3.3K
15:53 68.40 68.41 68.39 68.39 1.2K
15:54 68.41 68.41 68.38 68.41 3.7K
15:55 68.35 68.40 68.23 68.23 6.4K
15:56 68.24 68.43 68.24 68.43 4.5K
15:57 68.42 68.42 68.38 68.42 2.9K
15:58 68.42 68.42 68.34 68.35 7.8K
15:59 68.38 68.40 68.32 68.32 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available