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 67.38 67.38 67.38 67.38 3.8K
09:31 67.82 67.82 67.82 67.82 1.7K
09:34 67.67 67.67 67.66 67.66 0.3K
09:36 67.70 67.70 67.70 67.70 0.8K
09:40 67.87 67.87 67.87 67.87 0.5K
09:41 68.45 68.45 68.45 68.45 0.3K
09:42 68.55 68.55 68.55 68.55 0.3K
09:46 67.88 67.88 67.88 67.88 1.9K
09:49 67.98 67.98 67.98 67.98 0.4K
09:52 67.94 67.94 67.94 67.94 0.7K
09:54 68.31 68.31 68.29 68.29 2.2K
10:00 68.47 68.47 68.40 68.40 4.0K
10:01 68.37 68.37 68.37 68.37 1.4K
10:10 68.26 68.26 68.13 68.24 2.1K
10:11 68.19 68.19 68.05 68.05 0.6K
10:12 68.19 68.19 68.19 68.19 0.6K
10:13 68.19 68.19 68.19 68.19 0.2K
10:15 68.10 68.19 68.10 68.19 1.3K
10:16 68.04 68.16 68.04 68.08 0.9K
10:17 68.11 68.11 68.11 68.11 1.2K
10:19 68.17 68.17 68.17 68.17 0.6K
10:21 68.23 68.23 68.20 68.20 2.6K
10:23 68.35 68.35 68.35 68.35 0.4K
10:24 68.29 68.29 68.29 68.29 1.6K
10:32 68.25 68.25 68.25 68.25 0.4K
10:34 68.26 68.26 68.26 68.26 0.1K
10:35 68.29 68.29 68.29 68.29 3.1K
10:45 68.53 68.53 68.53 68.53 0.8K
10:48 68.58 68.58 68.58 68.58 0.6K
10:51 68.64 68.64 68.64 68.64 0.6K
10:53 68.67 68.67 68.67 68.67 2.7K
11:05 68.67 68.67 68.67 68.67 1.0K
11:08 68.79 68.79 68.79 68.79 0.7K
11:10 68.83 68.83 68.83 68.83 0.8K
11:14 68.86 68.86 68.86 68.86 1.5K
11:17 68.93 68.93 68.93 68.93 2.2K
11:29 68.80 68.80 68.80 68.80 0.6K
11:33 68.72 68.72 68.72 68.72 0.2K
11:34 68.76 68.76 68.76 68.76 0.3K
11:35 68.77 68.77 68.77 68.77 0.6K
11:37 68.67 68.67 68.67 68.67 1.2K
11:43 68.66 68.66 68.66 68.66 0.3K
11:44 68.71 68.71 68.71 68.71 0.8K
11:46 68.79 68.79 68.79 68.79 0.6K
11:48 68.73 68.73 68.73 68.73 1.3K
11:55 68.75 68.75 68.75 68.75 1.2K
12:00 68.75 68.75 68.75 68.75 0.3K
12:01 68.75 68.75 68.70 68.69 2.2K
12:06 68.80 68.80 68.80 68.80 0.7K
12:10 68.83 68.83 68.83 68.83 0.3K
12:11 68.77 68.77 68.71 68.71 1.2K
12:15 68.78 68.78 68.78 68.78 0.3K
12:16 68.80 68.80 68.80 68.80 1.0K
12:17 68.87 68.87 68.87 68.86 0.1K
12:18 68.88 68.88 68.88 68.88 0.7K
12:21 68.85 68.85 68.85 68.85 0.4K
12:22 68.87 68.87 68.87 68.87 1.1K
12:25 68.86 68.86 68.82 68.82 2.4K
12:34 68.83 68.83 68.83 68.83 0.6K
12:43 68.89 68.89 68.79 68.79 0.5K
12:45 68.84 68.84 68.84 68.84 0.6K
12:46 68.82 68.82 68.82 68.82 0.4K
12:48 68.85 68.85 68.85 68.85 0.5K
12:52 68.87 68.87 68.87 68.87 0.1K
12:53 68.80 68.80 68.80 68.80 2.1K
13:02 68.69 68.69 68.69 68.69 0.4K
13:03 68.77 68.77 68.77 68.77 0.9K
13:07 68.57 68.57 68.57 68.57 0.2K
13:09 68.66 68.66 68.66 68.66 0.8K
13:11 68.74 68.74 68.74 68.74 2.2K
13:19 68.73 68.73 68.73 68.73 0.2K
13:20 68.73 68.73 68.73 68.73 1.1K
13:28 68.86 68.86 68.86 68.86 2.7K
13:43 69.08 69.08 69.08 69.08 0.3K
13:45 69.15 69.15 69.15 69.15 0.3K
13:47 69.10 69.10 69.10 69.10 0.1K
13:48 69.07 69.08 69.07 69.08 0.9K
13:50 69.04 69.04 69.01 69.01 0.8K
13:51 69.00 69.00 69.00 69.00 0.3K
13:52 68.99 68.99 68.99 68.99 0.2K
13:55 68.96 68.98 68.96 68.98 0.6K
13:56 68.97 68.97 68.97 68.97 1.1K
14:02 69.05 69.05 69.05 69.05 0.4K
14:05 69.04 69.04 69.04 69.04 0.2K
14:09 69.03 69.03 69.03 69.03 0.1K
14:10 69.09 69.09 69.09 69.08 1.0K
14:18 69.09 69.09 69.09 69.09 0.7K
14:19 69.01 69.01 69.01 69.01 1.2K
14:24 68.99 69.02 68.99 69.02 0.5K
14:25 69.03 69.03 69.03 69.03 0.8K
14:27 69.03 69.03 69.03 69.03 0.2K
14:29 69.04 69.04 69.04 69.04 2.6K
14:31 69.03 69.03 69.03 69.03 0.9K
14:32 68.99 68.99 68.99 68.99 0.5K
14:34 68.92 68.92 68.92 68.92 0.8K
14:38 68.78 68.78 68.78 68.78 0.3K
14:39 68.77 68.77 68.77 68.77 0.7K
14:40 68.80 68.80 68.80 68.80 0.4K
14:42 68.77 68.77 68.77 68.77 1.0K
14:47 68.79 68.79 68.79 68.79 0.6K
14:48 68.74 68.74 68.74 68.74 0.6K
14:49 68.74 68.74 68.74 68.74 0.4K
14:50 68.80 68.80 68.80 68.80 0.6K
14:51 68.81 68.81 68.81 68.81 0.4K
14:53 68.74 68.74 68.74 68.74 1.0K
14:57 68.79 68.79 68.79 68.79 0.4K
14:59 68.77 68.77 68.77 68.77 0.4K
15:00 68.83 68.83 68.83 68.83 0.9K
15:02 68.95 68.95 68.95 68.94 0.7K
15:03 69.00 69.00 68.98 68.98 0.4K
15:04 68.98 68.98 68.98 68.98 0.4K
15:07 68.98 68.98 68.98 68.98 0.7K
15:10 68.91 68.91 68.91 68.91 1.1K
15:12 68.89 68.89 68.89 68.89 0.5K
15:14 68.89 68.89 68.89 68.89 0.3K
15:15 68.92 68.94 68.92 68.94 0.8K
15:16 68.94 69.00 68.94 69.00 3.8K
15:19 69.03 69.03 69.03 69.03 1.5K
15:21 69.06 69.06 69.06 69.06 0.1K
15:22 69.03 69.03 69.03 69.03 0.8K
15:26 69.00 69.00 69.00 69.00 2.3K
15:32 69.15 69.15 69.15 69.15 1.6K
15:38 69.36 69.36 69.23 69.23 1.0K
15:39 69.36 69.36 69.24 69.24 2.3K
15:40 69.23 69.23 69.23 69.22 1.0K
15:42 69.19 69.19 69.15 69.14 1.1K
15:43 69.17 69.17 69.17 69.17 0.9K
15:45 69.16 69.20 69.16 69.20 3.3K
15:46 69.18 69.18 69.18 69.18 1.7K
15:47 69.18 69.18 69.18 69.18 1.0K
15:49 69.19 69.19 69.19 69.19 4.3K
15:50 69.22 69.24 69.12 69.13 7.1K
15:51 69.10 69.10 69.10 69.10 1.1K
15:52 69.06 69.06 69.06 69.06 1.2K
15:54 69.06 69.12 69.06 69.12 3.0K
15:55 69.16 69.16 69.14 69.16 3.1K
15:56 69.17 69.20 69.16 69.20 3.3K
15:57 69.21 69.24 69.20 69.19 3.5K
15:58 69.21 69.36 69.21 69.36 6.0K
15:59 69.39 69.39 69.24 69.29 95.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available