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 69.11 69.76 69.11 69.76 9.8K
09:34 70.90 70.90 70.52 70.52 2.8K
09:38 70.59 70.59 70.59 70.58 0.7K
09:40 70.44 70.44 70.44 70.44 1.4K
09:41 70.40 70.40 70.40 70.40 4.3K
09:49 70.52 70.52 70.52 70.52 5.7K
10:00 70.94 70.94 70.94 70.94 1.8K
10:04 71.00 71.00 70.98 70.98 2.1K
10:08 70.85 70.85 70.62 70.61 2.0K
10:11 70.22 70.22 70.22 70.22 2.0K
10:15 69.94 69.94 69.70 69.69 1.1K
10:16 69.91 69.91 69.91 69.91 1.0K
10:19 69.58 69.58 69.58 69.58 1.1K
10:21 69.45 69.45 69.32 69.32 1.8K
10:22 69.62 69.63 69.62 69.63 2.0K
10:23 69.51 69.51 69.51 69.51 0.2K
10:24 69.51 69.51 69.51 69.51 0.6K
10:25 69.61 69.61 69.61 69.61 0.1K
10:26 69.46 69.46 69.42 69.42 1.0K
10:27 69.43 69.43 69.43 69.43 0.1K
10:28 69.43 69.43 69.41 69.41 0.9K
10:30 69.19 69.30 69.19 69.30 1.6K
10:31 69.33 69.33 69.17 69.17 1.4K
10:32 69.16 69.32 69.16 69.32 1.4K
10:33 69.31 69.31 69.31 69.31 0.6K
10:34 69.17 69.17 69.00 69.08 3.4K
10:37 68.81 68.81 68.81 68.81 1.2K
10:41 68.99 68.99 68.99 68.99 0.6K
10:44 68.91 69.15 68.91 69.15 0.5K
10:45 69.18 69.19 69.18 69.19 0.6K
10:46 69.14 69.14 69.14 69.14 0.3K
10:47 69.20 69.20 69.20 69.20 0.6K
10:48 69.27 69.27 69.27 69.27 0.5K
10:49 69.31 69.31 69.31 69.31 1.0K
10:50 69.16 69.16 69.16 69.16 3.5K
10:51 69.18 69.20 69.18 69.20 1.2K
10:53 69.35 69.35 69.35 69.35 0.5K
10:54 69.46 69.46 69.46 69.46 0.2K
10:55 69.58 69.58 69.58 69.58 0.8K
10:56 69.55 69.55 69.55 69.55 1.0K
10:57 69.55 69.55 69.45 69.45 1.9K
10:58 69.47 69.47 69.26 69.34 4.8K
10:59 69.21 69.21 69.21 69.21 0.8K
11:02 69.55 69.55 69.55 69.55 0.5K
11:04 69.56 69.56 69.56 69.56 0.5K
11:07 69.56 69.56 69.56 69.56 0.7K
11:10 69.60 69.60 69.60 69.60 0.2K
11:11 69.57 69.57 69.57 69.57 0.7K
11:13 69.89 69.96 69.83 69.96 0.9K
11:14 69.97 69.97 69.97 69.97 0.5K
11:15 69.97 69.97 69.97 69.97 0.1K
11:16 70.08 70.09 70.08 70.09 0.3K
11:17 69.98 70.08 69.97 69.99 1.1K
11:18 70.08 70.08 70.01 70.01 0.5K
11:19 69.97 70.02 69.89 69.89 2.8K
11:20 70.02 70.02 70.02 70.02 0.1K
11:21 69.86 69.86 69.86 69.86 0.8K
11:22 70.00 70.16 70.00 70.16 1.3K
11:23 70.22 70.22 70.22 70.22 3.1K
11:36 70.39 70.39 70.39 70.39 0.8K
11:40 70.47 70.47 70.47 70.47 1.0K
11:45 70.45 70.45 70.45 70.44 0.9K
11:46 70.34 70.34 70.34 70.34 0.8K
11:50 70.21 70.21 70.21 70.21 0.7K
11:53 70.18 70.18 70.18 70.18 0.6K
11:55 70.28 70.37 70.28 70.37 0.8K
11:57 70.24 70.24 70.24 70.24 0.5K
12:02 70.39 70.39 70.39 70.39 0.9K
12:04 70.37 70.37 70.37 70.36 0.6K
12:07 70.37 70.37 70.37 70.36 0.1K
12:08 70.37 70.37 70.37 70.36 0.1K
12:09 70.36 70.36 70.36 70.36 1.5K
12:15 70.34 70.34 70.34 70.34 0.5K
12:16 70.33 70.33 70.33 70.33 1.0K
12:17 70.29 70.29 70.29 70.29 1.5K
12:21 70.36 70.36 70.33 70.33 3.3K
12:22 70.33 70.33 70.33 70.33 2.5K
12:23 70.31 70.31 70.31 70.31 1.2K
12:30 70.43 70.43 70.43 70.43 0.3K
12:31 70.43 70.43 70.43 70.43 0.4K
12:33 70.42 70.42 70.42 70.42 0.2K
12:34 70.42 70.46 70.42 70.46 0.6K
12:38 70.47 70.48 70.47 70.48 0.9K
12:40 70.51 70.59 70.51 70.59 1.9K
12:42 70.54 70.59 70.54 70.59 0.5K
12:43 70.48 70.48 70.48 70.47 2.7K
12:46 70.65 70.65 70.65 70.65 0.7K
12:47 70.61 70.61 70.61 70.61 0.8K
12:49 70.60 70.60 70.60 70.60 0.5K
12:50 70.65 70.65 70.65 70.65 0.3K
12:53 70.58 70.58 70.58 70.58 5.7K
12:54 70.48 70.48 70.48 70.47 1.0K
12:55 70.47 70.47 70.47 70.47 0.4K
12:58 70.47 70.53 70.47 70.53 0.5K
13:00 70.45 70.45 70.45 70.44 0.8K
13:01 70.53 70.53 70.53 70.53 1.1K
13:02 70.56 70.56 70.50 70.50 2.1K
13:06 70.43 70.43 70.43 70.43 0.5K
13:10 70.52 70.52 70.52 70.52 0.3K
13:14 70.61 70.61 70.61 70.61 2.4K
13:19 70.64 70.64 70.56 70.56 0.2K
13:21 70.62 70.62 70.62 70.62 0.8K
13:23 70.69 70.69 70.68 70.68 0.6K
13:24 70.62 70.62 70.62 70.62 0.3K
13:25 70.54 70.54 70.54 70.54 1.4K
13:26 70.53 70.53 70.53 70.53 0.3K
13:28 70.45 70.45 70.45 70.44 1.9K
13:31 70.55 70.55 70.55 70.55 0.1K
13:32 70.41 70.41 70.41 70.41 0.7K
13:35 70.48 70.48 70.48 70.48 0.1K
13:36 70.38 70.38 70.38 70.38 0.1K
13:37 70.37 70.42 70.37 70.42 0.6K
13:39 70.44 70.44 70.44 70.44 0.4K
13:40 70.36 70.36 70.36 70.36 0.6K
13:42 70.29 70.29 70.29 70.29 0.7K
13:44 70.28 70.28 70.18 70.18 1.0K
13:46 70.21 70.21 70.21 70.21 0.9K
13:47 70.14 70.14 70.14 70.14 0.1K
13:48 70.26 70.26 70.26 70.26 0.2K
13:50 70.12 70.12 70.12 70.12 0.4K
13:51 70.19 70.19 70.19 70.19 0.5K
13:54 70.07 70.07 70.07 70.07 0.7K
13:56 69.98 69.98 69.98 69.97 0.8K
13:57 69.87 69.95 69.87 69.94 0.7K
13:58 69.87 69.94 69.87 69.94 1.0K
13:59 70.01 70.01 70.01 70.01 0.1K
14:00 69.97 69.97 69.97 69.97 1.1K
14:03 70.11 70.19 70.11 70.19 1.8K
14:07 70.20 70.22 70.20 70.22 0.9K
14:08 70.17 70.17 70.00 70.00 3.1K
14:12 70.06 70.06 70.06 70.06 0.4K
14:15 70.10 70.10 70.10 70.10 0.2K
14:16 70.17 70.17 70.17 70.17 0.2K
14:17 70.10 70.12 70.10 70.12 1.5K
14:18 70.10 70.10 70.03 70.03 1.5K
14:21 69.93 69.93 69.93 69.93 1.0K
14:23 69.81 69.81 69.81 69.81 0.2K
14:24 69.83 69.83 69.76 69.76 0.8K
14:25 69.73 69.74 69.72 69.72 1.2K
14:26 69.69 69.69 69.69 69.69 0.8K
14:28 69.71 69.71 69.69 69.69 0.8K
14:29 69.77 69.77 69.77 69.77 0.8K
14:31 69.84 69.84 69.84 69.83 0.1K
14:32 69.92 69.92 69.92 69.92 0.3K
14:34 69.94 70.02 69.91 70.02 2.6K
14:36 70.02 70.02 70.02 70.02 0.5K
14:38 70.08 70.08 69.98 69.98 0.9K
14:40 70.09 70.09 70.09 70.09 0.2K
14:41 70.01 70.01 70.01 70.01 0.8K
14:44 70.03 70.03 70.03 70.03 0.6K
14:48 70.03 70.03 70.03 70.03 0.6K
14:49 69.93 69.93 69.93 69.93 0.6K
14:50 69.97 69.97 69.97 69.97 1.2K
14:55 69.87 69.88 69.87 69.88 2.2K
14:59 70.05 70.05 70.05 70.05 0.2K
15:00 69.97 69.97 69.97 69.97 2.0K
15:04 69.95 69.95 69.95 69.95 0.2K
15:08 69.91 70.01 69.91 70.01 2.3K
15:09 70.03 70.03 70.03 70.03 0.4K
15:11 69.97 69.97 69.97 69.97 1.3K
15:12 69.91 69.91 69.91 69.91 1.5K
15:14 69.96 69.96 69.96 69.96 1.2K
15:15 70.00 70.00 70.00 70.00 0.4K
15:16 69.99 69.99 69.99 69.99 0.3K
15:17 70.05 70.05 70.05 70.05 1.1K
15:19 70.03 70.03 70.03 70.03 2.3K
15:20 70.05 70.05 70.05 70.05 1.2K
15:23 70.06 70.06 69.99 69.99 2.3K
15:25 69.94 69.94 69.94 69.94 0.9K
15:27 69.94 69.94 69.94 69.94 0.8K
15:29 69.91 69.91 69.91 69.91 1.3K
15:30 69.80 69.80 69.80 69.80 1.0K
15:32 69.74 69.74 69.74 69.74 1.9K
15:34 69.87 69.89 69.87 69.89 2.1K
15:35 69.98 69.98 69.98 69.98 1.2K
15:37 69.98 69.98 69.98 69.98 0.2K
15:38 69.95 69.95 69.95 69.95 1.2K
15:39 69.86 69.86 69.84 69.84 0.4K
15:40 69.84 69.88 69.84 69.88 1.0K
15:41 69.90 69.90 69.90 69.90 0.9K
15:42 69.93 69.93 69.91 69.91 2.4K
15:44 69.82 69.82 69.82 69.82 0.5K
15:45 69.85 69.85 69.82 69.84 2.5K
15:46 69.77 69.77 69.77 69.77 1.2K
15:47 69.75 69.75 69.70 69.69 2.0K
15:48 69.75 69.75 69.71 69.71 2.4K
15:49 69.65 69.65 69.65 69.65 0.4K
15:50 69.75 69.75 69.51 69.51 5.7K
15:51 69.46 69.51 69.46 69.51 1.3K
15:52 69.58 69.58 69.58 69.58 1.5K
15:53 69.56 69.56 69.52 69.52 2.9K
15:54 69.53 69.61 69.53 69.61 1.6K
15:55 69.66 69.80 69.66 69.80 3.2K
15:56 69.77 69.79 69.77 69.78 3.1K
15:57 69.75 69.76 69.66 69.66 7.4K
15:58 69.68 69.70 69.59 69.58 6.0K
15:59 69.63 69.66 69.58 69.66 65.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available