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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 49.66 50.45 49.47 50.01 0.2M
2022-12-29 48.88 50.57 47.94 50.28 0.1M
2022-12-28 51.15 51.23 48.48 48.52 0.2M
2022-12-27 50.99 51.59 50.84 51.22 0.1M
2022-12-23 51.51 51.98 51.01 51.42 0.1M
2022-12-22 51.26 51.98 50.52 51.97 0.2M
2022-12-21 51.49 52.19 51.38 51.93 0.2M
2022-12-20 50.67 51.07 49.94 50.72 0.2M
2022-12-19 52.97 53.51 50.80 51.14 0.2M
2022-12-16 52.61 54.00 52.58 53.36 1.6M
2022-12-15 52.47 55.00 52.16 54.04 0.4M
2022-12-14 53.74 54.77 53.29 53.76 0.3M
2022-12-13 54.90 56.00 53.05 53.75 0.8M
2022-12-12 50.81 51.85 50.64 51.75 0.2M
2022-12-09 50.26 51.29 50.26 50.51 0.2M
2022-12-08 50.87 51.70 50.36 50.98 0.4M
2022-12-07 49.90 51.45 49.72 51.00 0.4M
2022-12-06 49.59 50.48 48.91 49.56 0.4M
2022-12-05 50.03 50.31 48.72 49.57 0.2M
2022-12-02 50.67 51.87 50.30 51.16 0.4M
2022-12-01 48.81 52.10 48.00 51.88 0.6M
2022-11-30 46.64 48.16 45.51 48.16 0.6M
2022-11-29 46.63 47.44 46.62 46.84 0.3M
2022-11-28 47.48 47.78 46.56 47.05 0.2M
2022-11-25 47.67 48.15 47.67 47.79 0.1M
2022-11-23 46.62 48.19 46.09 47.99 0.2M
2022-11-22 45.36 46.65 45.36 46.64 0.2M
2022-11-21 46.24 46.51 45.56 46.00 0.1M
2022-11-18 46.95 47.07 46.03 46.44 0.1M
2022-11-17 45.81 45.96 44.84 45.94 0.2M
2022-11-16 47.35 47.39 46.55 47.21 0.2M
2022-11-15 48.04 48.52 47.13 47.63 0.3M
2022-11-14 48.73 48.73 46.37 46.51 0.3M
2022-11-11 49.39 49.82 48.61 49.21 0.3M
2022-11-10 46.59 50.90 46.39 49.08 0.5M
2022-11-09 43.41 45.09 43.04 43.11 0.2M
2022-11-08 44.19 44.41 43.00 43.75 0.1M
2022-11-07 43.80 44.20 42.60 43.88 0.2M
2022-11-04 42.41 43.86 42.19 43.40 0.2M
2022-11-03 41.61 42.22 40.67 41.54 0.3M
2022-11-02 43.30 44.86 42.32 42.46 0.3M
2022-11-01 45.57 45.57 42.86 44.01 0.2M
2022-10-31 44.50 44.76 43.12 44.51 0.2M
2022-10-28 42.44 45.29 42.29 45.17 0.2M
2022-10-27 42.51 45.61 40.27 42.57 0.7M
2022-10-26 47.16 48.66 46.72 47.03 0.3M
2022-10-25 45.11 47.83 44.83 47.21 0.2M
2022-10-24 44.25 45.04 43.65 44.75 0.2M
2022-10-21 42.01 44.04 41.55 43.86 0.2M
2022-10-20 42.47 43.50 41.77 42.00 0.2M
2022-10-19 43.81 43.81 41.63 42.37 0.2M
2022-10-18 43.91 44.94 43.33 44.56 0.2M
2022-10-17 43.22 44.10 42.50 43.00 0.2M
2022-10-14 44.78 44.98 42.03 42.20 0.3M
2022-10-13 42.25 44.72 40.55 44.55 0.3M
2022-10-12 44.34 44.34 43.30 43.39 0.2M
2022-10-11 44.06 45.34 43.71 44.41 0.4M
2022-10-10 45.34 45.46 43.66 44.43 0.3M
2022-10-07 45.74 45.74 44.59 45.14 0.2M
2022-10-06 46.61 47.49 46.20 46.62 0.3M
2022-10-05 46.32 47.04 46.17 46.85 0.2M
2022-10-04 45.54 47.50 45.54 47.47 0.3M
2022-10-03 43.37 44.77 43.23 44.31 0.3M
2022-09-30 42.96 44.03 42.66 42.78 0.3M
2022-09-29 43.69 43.84 42.64 43.17 0.2M
2022-09-28 42.16 45.17 42.16 44.60 0.3M
2022-09-27 43.43 43.58 41.51 41.81 0.2M
2022-09-26 43.97 44.72 42.68 42.69 0.2M
2022-09-23 42.98 44.29 42.78 44.20 0.3M
2022-09-22 45.33 45.33 43.22 43.56 0.2M
2022-09-21 46.81 47.12 45.73 45.73 0.4M
2022-09-20 46.00 46.35 45.46 46.22 0.3M
2022-09-19 46.28 47.18 45.96 46.61 0.5M
2022-09-16 43.19 46.06 42.81 45.89 0.8M
2022-09-15 43.01 44.57 42.97 43.59 0.3M
2022-09-14 42.97 43.35 42.29 43.05 0.3M
2022-09-13 45.69 45.71 43.06 43.20 0.3M
2022-09-12 47.10 48.09 46.97 47.54 0.2M
2022-09-09 45.32 46.94 45.32 46.65 0.2M
2022-09-08 44.71 45.39 44.01 44.98 0.3M
2022-09-07 43.81 45.25 43.81 45.11 0.3M
2022-09-06 45.34 45.34 43.72 43.91 0.3M
2022-09-02 46.43 46.68 44.91 45.19 0.2M
2022-09-01 46.12 46.53 44.63 45.61 0.3M
2022-08-31 47.59 47.59 46.29 46.69 0.3M
2022-08-30 48.74 49.02 47.25 47.31 0.2M
2022-08-29 48.73 49.26 48.25 48.43 0.2M
2022-08-26 50.82 50.84 48.68 49.30 0.3M
2022-08-25 49.30 50.97 49.30 50.84 0.2M
2022-08-24 48.37 49.93 47.62 49.37 0.2M
2022-08-23 48.22 49.25 48.22 48.51 0.2M
2022-08-22 48.44 49.09 47.76 48.30 0.2M
2022-08-19 50.90 51.14 48.98 49.32 0.2M
2022-08-18 51.76 51.85 51.16 51.64 0.1M
2022-08-17 51.53 52.38 51.09 51.60 0.2M
2022-08-16 52.29 53.21 51.55 52.56 0.1M
2022-08-15 52.68 53.25 52.00 52.81 0.2M
2022-08-12 53.31 53.61 52.16 53.33 0.1M
2022-08-11 52.00 53.40 51.97 52.37 0.2M
2022-08-10 50.82 53.64 50.82 51.87 0.4M
2022-08-09 50.28 50.28 48.60 49.48 0.3M
2022-08-08 49.60 51.40 49.60 50.88 0.2M
2022-08-05 48.59 50.17 48.42 49.58 0.2M
2022-08-04 48.40 50.46 48.09 49.90 0.3M
2022-08-03 48.99 49.48 47.81 48.50 0.4M
2022-08-02 50.78 50.84 49.08 49.17 0.3M
2022-08-01 51.00 52.20 50.26 51.40 0.2M
2022-07-29 51.46 51.46 50.05 51.17 0.5M
2022-07-28 55.65 55.96 50.40 51.31 0.6M
2022-07-27 52.79 54.79 51.74 54.59 0.2M
2022-07-26 52.41 52.86 51.95 52.65 0.2M
2022-07-25 53.04 53.57 52.01 53.01 0.3M
2022-07-22 52.50 53.73 51.69 53.43 0.2M
2022-07-21 51.00 52.53 49.90 52.50 0.3M
2022-07-20 51.14 51.19 50.21 51.00 0.2M
2022-07-19 50.26 51.18 49.09 50.99 0.2M
2022-07-18 49.97 50.56 48.69 49.36 0.3M
2022-07-15 50.51 50.51 48.27 49.66 0.2M
2022-07-14 49.04 49.54 47.93 49.41 0.2M
2022-07-13 48.00 50.08 47.06 49.94 0.2M
2022-07-12 48.57 50.08 48.57 49.41 0.2M
2022-07-11 49.02 50.12 48.36 49.12 0.2M
2022-07-08 48.31 49.49 48.25 49.10 0.2M
2022-07-07 48.11 49.10 47.45 48.65 0.2M
2022-07-06 49.24 49.66 46.52 47.96 0.3M
2022-07-05 46.58 48.89 46.12 48.87 0.3M
2022-07-01 44.79 48.00 44.79 47.68 0.2M
2022-06-30 43.71 45.27 43.16 44.97 0.2M
2022-06-29 44.00 44.50 42.75 44.39 0.3M
2022-06-28 45.74 46.06 44.24 44.24 0.2M
2022-06-27 45.28 46.37 44.40 45.40 0.2M
2022-06-24 44.69 45.66 44.36 44.84 0.8M
2022-06-23 41.75 44.35 41.75 44.24 0.3M
2022-06-22 39.80 42.15 39.38 41.16 0.4M
2022-06-21 41.15 42.50 39.81 40.40 0.6M
2022-06-17 40.13 41.21 39.00 40.36 1.1M
2022-06-16 42.74 43.89 40.12 40.57 0.7M
2022-06-15 46.29 46.35 43.84 45.14 0.4M
2022-06-14 45.31 46.27 44.54 45.49 0.4M
2022-06-13 48.25 49.13 44.38 45.11 0.6M
2022-06-10 50.93 51.69 49.85 50.12 0.2M
2022-06-09 52.11 53.13 51.87 52.26 0.2M
2022-06-08 53.10 53.34 51.86 52.22 0.2M
2022-06-07 52.34 53.53 51.65 53.48 0.2M
2022-06-06 54.85 54.85 53.01 53.23 0.3M
2022-06-03 53.75 55.01 53.54 54.34 0.3M
2022-06-02 54.67 55.82 53.98 54.68 0.2M
2022-06-01 54.64 55.03 53.64 54.45 0.3M
2022-05-31 53.96 54.71 52.87 54.37 0.3M
2022-05-27 53.97 54.88 53.31 54.72 0.3M
2022-05-26 52.58 54.51 52.58 53.51 0.3M
2022-05-25 49.64 52.30 49.64 52.12 0.2M
2022-05-24 50.53 50.76 48.41 49.81 0.3M
2022-05-23 52.77 53.00 50.74 51.04 0.3M
2022-05-20 52.97 52.97 50.51 52.53 0.2M
2022-05-19 51.17 53.82 51.17 52.08 0.3M
2022-05-18 53.07 53.12 50.58 51.33 0.4M
2022-05-17 54.25 54.64 52.25 54.51 0.2M
2022-05-16 53.51 53.51 51.17 52.86 0.2M
2022-05-13 52.53 54.30 51.39 53.41 0.2M
2022-05-12 48.25 52.04 48.25 51.94 0.4M
2022-05-11 52.01 52.39 48.39 48.51 0.3M
2022-05-10 54.95 55.60 50.59 51.93 0.4M
2022-05-09 53.93 56.05 53.40 53.92 0.4M
2022-05-06 54.58 55.63 53.19 54.84 0.4M
2022-05-05 56.62 57.54 53.46 54.46 0.3M
2022-05-04 55.06 58.50 54.15 58.23 0.4M
2022-05-03 55.01 55.40 53.76 55.19 0.4M
2022-05-02 52.37 54.87 51.91 54.79 0.5M
2022-04-29 54.22 55.13 52.50 52.72 0.5M
2022-04-28 53.00 54.99 51.65 54.40 0.4M
2022-04-27 51.84 52.36 50.09 51.10 0.5M
2022-04-26 52.72 54.21 52.02 52.06 0.5M
2022-04-25 49.44 53.75 49.10 53.39 0.6M
2022-04-22 51.03 51.03 49.64 49.75 0.4M
2022-04-21 53.42 53.76 50.61 51.01 0.6M
2022-04-20 54.03 55.17 52.54 52.70 0.6M
2022-04-19 51.06 53.54 51.06 53.20 0.4M
2022-04-18 50.28 51.45 50.12 50.75 0.4M
2022-04-14 51.93 52.60 50.15 50.83 0.6M
2022-04-13 49.40 52.00 49.40 51.70 0.6M
2022-04-12 50.53 52.00 49.12 49.32 0.8M
2022-04-11 47.04 50.10 47.00 49.41 0.8M
2022-04-08 47.59 49.46 46.98 47.41 0.6M
2022-04-07 48.54 49.23 46.63 47.59 0.8M
2022-04-06 50.07 50.37 48.20 48.74 0.7M
2022-04-05 54.20 54.74 50.67 50.91 0.7M
2022-04-04 54.38 55.00 53.71 54.20 0.7M
2022-04-01 54.24 54.72 53.37 53.93 0.6M
2022-03-31 55.60 55.95 53.53 53.57 1.0M
2022-03-30 58.12 58.39 55.55 55.95 0.6M
2022-03-29 56.60 58.39 56.51 58.02 0.5M
2022-03-28 56.12 56.55 54.80 55.52 0.4M
2022-03-25 56.66 56.78 55.05 56.02 0.5M
2022-03-24 57.60 57.60 55.81 56.33 0.8M
2022-03-23 60.26 60.26 57.20 57.27 0.5M
2022-03-22 61.67 62.55 60.22 60.88 0.3M
2022-03-21 64.13 64.13 60.54 61.28 0.2M
2022-03-18 62.76 64.90 62.20 64.30 0.7M
2022-03-17 61.61 63.08 61.32 62.95 0.2M
2022-03-16 61.75 63.25 59.26 61.92 0.5M
2022-03-15 58.23 61.15 57.99 60.94 0.3M
2022-03-14 60.62 60.62 57.17 58.23 0.3M
2022-03-11 62.06 62.59 60.21 60.46 0.3M
2022-03-10 60.66 61.78 59.77 61.59 0.2M
2022-03-09 62.35 64.08 62.28 62.68 0.4M
2022-03-08 60.41 63.53 58.99 60.92 0.5M
2022-03-07 65.29 65.66 60.52 60.65 0.3M
2022-03-04 65.09 65.22 63.83 65.03 0.4M
2022-03-03 67.16 67.18 64.99 65.49 0.3M
2022-03-02 64.80 67.12 64.80 66.40 0.6M
2022-03-01 63.37 65.13 63.00 64.29 0.3M
2022-02-28 62.50 63.95 62.50 63.72 0.5M
2022-02-25 60.84 63.89 60.49 63.23 0.3M
2022-02-24 55.35 61.17 54.70 60.67 0.5M
2022-02-23 60.44 60.57 56.67 56.99 0.8M
2022-02-22 61.43 62.02 59.08 59.93 0.4M
2022-02-18 62.07 63.11 61.43 62.50 0.3M
2022-02-17 63.72 63.84 62.26 62.33 0.4M
2022-02-16 63.18 63.99 62.65 63.50 0.6M
2022-02-15 62.43 64.00 62.43 63.76 0.5M
2022-02-14 61.45 62.81 61.24 61.53 0.3M
2022-02-11 62.49 63.46 61.24 61.67 0.4M
2022-02-10 62.57 65.36 61.76 62.42 0.7M
2022-02-09 63.67 65.07 63.44 64.77 0.3M
2022-02-08 61.08 63.10 60.60 63.01 0.5M
2022-02-07 61.00 62.12 59.97 61.36 0.5M
2022-02-04 64.38 64.45 60.06 60.89 0.6M
2022-02-03 68.56 68.56 63.77 63.94 0.9M
2022-02-02 66.76 67.67 65.55 67.02 0.5M
2022-02-01 66.09 66.59 63.44 65.92 0.3M
2022-01-31 62.70 66.16 62.70 65.85 0.4M
2022-01-28 62.44 63.18 59.69 63.15 0.4M
2022-01-27 63.00 64.44 61.24 62.08 0.6M
2022-01-26 66.87 67.97 61.55 62.56 0.5M
2022-01-25 65.15 66.84 63.72 65.47 0.4M
2022-01-24 63.04 66.92 62.81 66.63 0.5M
2022-01-21 65.00 66.93 64.00 64.79 0.5M
2022-01-20 67.10 67.97 65.25 65.40 0.5M
2022-01-19 68.51 68.73 65.71 66.62 0.4M
2022-01-18 72.06 72.06 68.69 68.94 0.4M
2022-01-14 73.19 74.44 71.83 73.28 0.3M
2022-01-13 74.37 76.72 73.83 74.32 0.3M
2022-01-12 73.84 75.27 72.29 72.47 0.2M
2022-01-11 71.53 74.21 70.01 73.84 0.3M
2022-01-10 69.99 71.58 68.35 71.49 0.4M
2022-01-07 75.89 75.89 70.84 70.88 0.4M
2022-01-06 77.10 77.10 74.10 75.70 0.3M
2022-01-05 79.53 81.20 76.82 77.03 0.4M
2022-01-04 80.01 80.91 78.92 79.67 0.2M
2022-01-03 81.70 82.49 78.51 79.67 0.4M