Century Communities

CCS
🏛️ usa →
63.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.93 62.93 62.93 62.93 4.1K
09:31 63.08 63.08 62.76 62.76 0.4K
09:32 63.26 63.26 63.26 63.26 0.8K
09:33 62.87 62.87 62.87 62.87 0.3K
09:35 63.85 63.85 63.85 63.85 0.8K
09:39 63.31 63.31 63.31 63.31 1.1K
09:41 63.06 63.06 63.06 63.06 0.2K
09:43 63.58 63.58 62.97 62.97 0.5K
09:46 63.28 63.34 63.28 63.34 0.8K
09:47 63.55 63.55 63.55 63.55 0.8K
09:48 63.51 63.51 63.51 63.51 0.5K
09:49 63.51 63.51 63.51 63.51 0.1K
09:50 63.52 63.52 63.52 63.52 0.6K
09:51 63.67 63.67 63.67 63.67 0.3K
09:52 63.43 63.43 63.43 63.43 0.3K
09:53 63.26 63.26 63.26 63.26 0.5K
09:54 63.15 63.15 63.15 63.15 0.4K
09:57 63.40 63.40 63.40 63.40 1.5K
10:00 63.42 63.42 63.42 63.42 0.2K
10:01 63.67 63.67 63.67 63.67 0.7K
10:02 63.68 63.68 63.67 63.67 3.3K
10:04 63.33 63.33 63.33 63.33 0.6K
10:07 63.11 63.11 63.11 63.11 0.7K
10:09 63.30 63.30 63.30 63.30 0.2K
10:11 63.50 63.50 63.21 63.21 2.8K
10:12 63.17 63.18 63.17 63.18 1.5K
10:13 63.16 63.16 63.16 63.16 0.4K
10:14 63.10 63.10 63.10 63.10 0.7K
10:16 63.04 63.04 63.04 63.04 0.5K
10:22 63.12 63.12 63.12 63.12 2.0K
10:23 63.08 63.08 63.08 63.08 1.1K
10:24 63.07 63.07 63.07 63.07 0.1K
10:25 63.01 63.01 63.01 63.01 1.0K
10:28 62.81 62.81 62.81 62.81 0.3K
10:29 62.80 62.80 62.80 62.80 0.5K
10:34 62.84 62.84 62.84 62.84 1.1K
10:37 62.72 62.72 62.72 62.72 1.4K
10:38 62.73 62.73 62.73 62.73 0.2K
10:40 62.63 62.63 62.55 62.55 0.6K
10:41 62.56 62.56 62.56 62.56 0.5K
10:43 62.59 62.59 62.59 62.59 0.6K
10:44 62.60 62.60 62.57 62.57 6.0K
10:47 62.57 62.67 62.57 62.67 1.6K
10:51 62.63 62.63 62.63 62.63 0.5K
10:55 62.63 62.63 62.63 62.63 0.4K
10:56 62.70 62.70 62.70 62.70 0.4K
10:57 62.70 62.70 62.70 62.70 1.5K
10:58 62.81 62.81 62.81 62.81 1.9K
11:08 62.67 62.67 62.67 62.67 0.2K
11:09 62.67 62.67 62.67 62.67 0.7K
11:11 62.54 62.55 62.54 62.55 0.3K
11:12 62.57 62.57 62.57 62.57 0.6K
11:13 62.60 62.60 62.60 62.60 0.9K
11:14 62.61 62.61 62.61 62.61 0.3K
11:17 62.59 62.59 62.59 62.59 0.7K
11:21 62.49 62.49 62.49 62.49 1.0K
11:27 62.56 62.56 62.51 62.51 1.7K
11:30 62.53 62.53 62.53 62.53 1.5K
11:34 62.66 62.66 62.66 62.66 0.6K
11:35 62.68 62.68 62.68 62.68 2.0K
11:36 62.73 62.73 62.73 62.73 1.1K
11:39 62.65 62.65 62.65 62.65 0.1K
11:42 62.61 62.61 62.61 62.61 1.1K
11:47 62.66 62.66 62.66 62.66 1.0K
11:48 62.68 62.68 62.68 62.68 1.0K
11:54 62.68 62.68 62.68 62.68 1.3K
11:56 62.69 62.69 62.69 62.69 1.1K
12:01 62.73 62.78 62.73 62.78 0.9K
12:03 62.72 62.72 62.72 62.72 1.0K
12:07 62.81 62.81 62.78 62.78 1.7K
12:09 62.76 62.76 62.76 62.76 1.1K
12:12 62.76 62.76 62.76 62.76 1.8K
12:16 62.63 62.63 62.63 62.63 0.6K
12:18 62.63 62.63 62.63 62.63 0.5K
12:22 62.57 62.57 62.57 62.57 0.8K
12:24 62.58 62.58 62.58 62.58 0.6K
12:25 62.64 62.64 62.64 62.64 2.0K
12:28 62.63 62.63 62.63 62.63 0.6K
12:30 62.63 62.64 62.63 62.64 0.7K
12:31 62.66 62.66 62.66 62.66 0.9K
12:32 62.73 62.73 62.69 62.72 0.6K
12:33 62.72 62.72 62.71 62.71 0.5K
12:36 62.68 62.76 62.68 62.76 3.1K
12:42 62.88 62.88 62.88 62.88 0.4K
12:44 62.86 62.88 62.86 62.88 1.3K
12:48 62.72 62.72 62.68 62.68 1.4K
12:51 62.65 62.65 62.65 62.65 0.5K
12:52 62.64 62.64 62.64 62.64 2.6K
13:08 62.73 62.73 62.73 62.73 0.6K
13:09 62.67 62.70 62.67 62.70 0.9K
13:11 62.62 62.63 62.62 62.63 3.1K
13:23 62.58 62.58 62.58 62.58 1.5K
13:25 62.61 62.61 62.61 62.61 0.7K
13:31 62.66 62.66 62.66 62.66 0.4K
13:32 62.66 62.66 62.66 62.66 0.8K
13:35 62.58 62.58 62.58 62.58 0.4K
13:37 62.56 62.61 62.56 62.61 1.1K
13:42 62.60 62.60 62.60 62.60 0.1K
13:43 62.59 62.59 62.59 62.59 0.2K
13:45 62.64 62.64 62.64 62.64 0.2K
13:46 62.58 62.58 62.58 62.58 1.2K
13:48 62.60 62.60 62.60 62.60 0.7K
13:53 62.60 62.61 62.60 62.61 0.7K
13:54 62.54 62.54 62.54 62.54 0.8K
13:57 62.54 62.54 62.54 62.54 0.9K
13:58 62.49 62.49 62.49 62.49 1.0K
13:59 62.42 62.42 62.42 62.42 0.5K
14:00 62.43 62.43 62.43 62.43 0.6K
14:01 62.41 62.41 62.41 62.41 0.8K
14:06 62.47 62.47 62.42 62.42 1.3K
14:10 62.40 62.40 62.40 62.40 1.8K
14:16 62.63 62.63 62.63 62.63 0.3K
14:17 62.63 62.63 62.63 62.63 0.1K
14:18 62.63 62.63 62.63 62.63 0.6K
14:20 62.66 62.66 62.65 62.65 0.4K
14:23 62.56 62.60 62.56 62.60 0.9K
14:28 62.49 62.49 62.49 62.49 1.6K
14:33 62.59 62.59 62.58 62.58 1.2K
14:37 62.62 62.62 62.62 62.62 1.6K
14:39 62.56 62.56 62.56 62.56 0.7K
14:40 62.61 62.63 62.61 62.63 1.4K
14:41 62.77 62.77 62.77 62.77 0.2K
14:42 62.76 62.76 62.76 62.76 2.1K
14:44 62.75 62.75 62.75 62.75 0.1K
14:45 62.63 62.63 62.63 62.63 0.3K
14:46 62.61 62.61 62.60 62.60 1.1K
14:47 62.59 62.59 62.59 62.59 0.3K
14:51 62.67 62.67 62.67 62.67 1.4K
14:53 62.58 62.58 62.58 62.58 1.4K
14:56 62.60 62.62 62.60 62.62 2.1K
15:01 62.45 62.45 62.45 62.45 1.3K
15:05 62.28 62.28 62.27 62.27 0.6K
15:06 62.24 62.24 62.24 62.24 0.8K
15:10 62.16 62.16 62.16 62.16 0.9K
15:11 62.16 62.16 62.16 62.16 0.6K
15:13 62.14 62.14 62.14 62.14 0.4K
15:14 62.12 62.12 62.09 62.09 1.0K
15:16 62.14 62.14 62.14 62.14 2.1K
15:20 62.16 62.16 62.16 62.16 0.5K
15:24 62.08 62.18 62.08 62.18 0.5K
15:25 62.16 62.16 62.16 62.16 0.5K
15:27 62.15 62.17 62.15 62.17 0.5K
15:28 62.12 62.15 62.12 62.15 0.6K
15:29 62.11 62.11 62.11 62.11 1.8K
15:30 62.12 62.13 62.12 62.13 2.9K
15:31 62.15 62.15 62.14 62.14 2.3K
15:32 62.14 62.14 62.14 62.14 0.9K
15:33 62.17 62.18 62.17 62.18 0.8K
15:34 62.05 62.06 62.00 62.00 3.6K
15:35 61.99 61.99 61.99 61.99 1.1K
15:37 61.92 61.92 61.92 61.92 0.7K
15:40 62.00 62.00 62.00 62.00 2.8K
15:43 61.96 61.96 61.96 61.96 1.3K
15:45 61.84 61.85 61.84 61.85 1.3K
15:46 61.85 61.85 61.85 61.85 3.3K
15:49 61.91 61.91 61.91 61.91 1.6K
15:50 61.93 61.95 61.90 61.90 3.1K
15:51 61.90 61.90 61.87 61.87 1.9K
15:52 61.87 61.93 61.87 61.93 2.6K
15:53 61.93 61.93 61.93 61.93 1.9K
15:54 61.93 61.93 61.86 61.86 2.5K
15:55 61.82 61.85 61.80 61.85 6.0K
15:56 61.88 61.88 61.88 61.88 1.7K
15:57 61.89 61.89 61.86 61.86 5.0K
15:58 61.87 61.96 61.87 61.91 9.0K
15:59 61.95 61.95 61.90 61.90 73.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available