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
2023-12-29 91.12 91.90 90.70 91.14 0.2M
2023-12-28 91.21 92.12 91.06 91.58 0.1M
2023-12-27 90.97 92.14 90.31 91.64 0.1M
2023-12-26 89.66 90.90 89.42 90.50 0.2M
2023-12-22 89.24 89.78 88.56 89.15 0.2M
2023-12-21 87.97 88.41 86.71 88.18 0.2M
2023-12-20 87.16 88.94 85.97 86.25 0.2M
2023-12-19 85.71 87.54 84.76 87.12 0.2M
2023-12-18 84.04 85.00 82.51 84.55 0.2M
2023-12-15 86.80 86.80 84.22 85.18 1.7M
2023-12-14 81.21 87.49 81.21 87.30 0.4M
2023-12-13 77.49 80.14 75.51 79.88 0.4M
2023-12-12 78.14 78.42 76.89 77.07 0.2M
2023-12-11 77.63 78.68 77.39 77.94 0.2M
2023-12-08 77.41 79.39 77.41 78.45 0.3M
2023-12-07 76.75 77.78 76.42 77.74 0.2M
2023-12-06 75.60 77.44 74.80 76.17 0.2M
2023-12-05 75.53 75.76 74.61 74.79 0.2M
2023-12-04 74.25 76.03 74.25 75.72 0.2M
2023-12-01 72.18 74.99 72.11 74.94 0.2M
2023-11-30 72.68 72.68 71.46 72.14 0.2M
2023-11-29 71.91 73.50 71.71 72.92 0.3M
2023-11-28 71.32 71.71 70.82 70.91 0.2M
2023-11-27 71.66 72.01 71.34 71.44 0.1M
2023-11-24 71.93 72.16 71.60 72.12 0.0M
2023-11-22 72.25 73.21 71.47 71.97 0.1M
2023-11-21 71.59 72.10 71.27 71.50 0.1M
2023-11-20 71.76 72.05 71.30 71.96 0.2M
2023-11-17 72.65 73.35 71.99 72.11 0.3M
2023-11-16 72.89 73.05 71.72 72.13 0.2M
2023-11-15 73.25 74.23 72.20 72.44 0.2M
2023-11-14 72.00 74.10 71.83 73.68 0.5M
2023-11-13 68.75 69.20 68.25 68.57 0.2M
2023-11-10 68.20 69.50 67.84 69.21 0.3M
2023-11-09 69.27 69.65 67.49 67.95 0.1M
2023-11-08 69.07 69.74 68.73 69.03 0.1M
2023-11-07 68.32 69.37 68.32 68.88 0.1M
2023-11-06 69.84 69.86 68.12 68.43 0.3M
2023-11-03 68.62 70.21 68.62 69.84 0.3M
2023-11-02 64.09 66.79 63.25 66.57 0.6M
2023-11-01 61.36 63.21 60.90 62.67 0.6M
2023-10-31 61.50 62.50 61.38 61.50 0.2M
2023-10-30 61.66 62.00 60.54 61.48 0.2M
2023-10-27 61.28 61.69 60.46 60.85 0.3M
2023-10-26 62.19 62.94 59.69 61.42 0.4M
2023-10-25 59.17 59.17 58.01 58.04 0.2M
2023-10-24 59.84 60.41 59.22 59.51 0.2M
2023-10-23 58.62 60.52 58.62 59.59 0.1M
2023-10-20 59.81 59.93 58.62 58.67 0.2M
2023-10-19 60.71 60.87 59.33 59.50 0.2M
2023-10-18 60.96 61.62 59.80 60.69 0.1M
2023-10-17 61.35 63.10 61.35 61.85 0.2M
2023-10-16 62.32 62.64 61.56 62.12 0.2M
2023-10-13 61.88 62.23 61.38 61.71 0.2M
2023-10-12 63.98 63.98 60.40 61.55 0.2M
2023-10-11 64.21 65.03 63.21 64.37 0.1M
2023-10-10 63.33 65.07 63.33 64.33 0.1M
2023-10-09 61.88 63.38 61.24 63.22 0.1M
2023-10-06 61.37 62.54 60.85 62.20 0.2M
2023-10-05 62.76 63.56 61.86 62.21 0.2M
2023-10-04 63.50 64.02 62.67 62.93 0.4M
2023-10-03 65.10 65.32 62.67 63.25 0.2M
2023-10-02 66.24 67.33 65.20 65.89 0.2M
2023-09-29 68.00 68.30 66.25 66.78 0.2M
2023-09-28 66.37 67.84 66.37 67.50 0.2M
2023-09-27 65.75 66.98 65.75 66.27 0.3M
2023-09-26 66.28 66.90 65.17 65.40 0.1M
2023-09-25 66.56 67.90 66.27 66.67 0.1M
2023-09-22 66.93 67.37 66.11 67.00 0.1M
2023-09-21 67.06 67.55 65.82 66.42 0.2M
2023-09-20 70.91 71.40 68.22 68.25 0.2M
2023-09-19 69.27 70.48 68.77 70.35 0.2M
2023-09-18 69.96 70.54 69.40 69.70 0.2M
2023-09-15 70.55 70.55 68.55 69.63 0.8M
2023-09-14 70.80 71.42 70.09 71.35 0.2M
2023-09-13 70.95 71.19 69.36 69.90 0.2M
2023-09-12 72.31 72.76 70.25 70.73 0.1M
2023-09-11 72.43 73.83 72.19 72.28 0.1M
2023-09-08 72.38 73.21 71.89 71.95 0.1M
2023-09-07 71.45 73.14 70.98 72.76 0.2M
2023-09-06 70.40 71.89 70.40 71.72 0.2M
2023-09-05 74.96 74.98 70.10 70.12 0.3M
2023-09-01 74.35 76.24 74.35 76.03 0.1M
2023-08-31 74.08 74.65 73.79 74.25 0.1M
2023-08-30 72.92 74.99 72.92 74.42 0.2M
2023-08-29 70.86 73.44 70.50 73.41 0.2M
2023-08-28 71.78 72.29 70.77 71.40 0.2M
2023-08-25 71.71 71.90 68.82 71.18 0.3M
2023-08-24 71.70 72.67 70.92 71.41 0.2M
2023-08-23 71.22 73.35 70.90 72.18 0.2M
2023-08-22 70.51 71.72 69.80 71.29 0.3M
2023-08-21 69.84 70.28 68.95 70.18 0.4M
2023-08-18 68.69 69.90 68.56 69.83 0.4M
2023-08-17 74.03 74.08 69.14 69.55 0.3M
2023-08-16 75.15 75.73 73.67 73.67 0.1M
2023-08-15 74.45 75.70 73.37 75.26 0.2M
2023-08-14 73.29 74.84 73.16 74.35 0.2M
2023-08-11 73.87 74.80 73.43 73.92 0.2M
2023-08-10 76.15 76.68 73.40 74.27 0.1M
2023-08-09 76.19 76.65 75.43 75.69 0.1M
2023-08-08 75.97 76.54 75.03 76.26 0.2M
2023-08-07 75.66 77.68 75.66 76.89 0.1M
2023-08-04 74.40 76.27 74.16 76.06 0.2M
2023-08-03 76.66 76.66 73.12 74.45 0.2M
2023-08-02 77.26 77.87 75.77 76.66 0.2M
2023-08-01 76.96 78.36 76.96 78.07 0.2M
2023-07-31 78.79 78.79 76.41 77.22 0.2M
2023-07-28 78.40 78.78 76.73 78.51 0.3M
2023-07-27 81.00 82.70 76.56 77.18 0.5M
2023-07-26 74.29 75.09 72.14 73.85 0.2M
2023-07-25 74.93 75.74 74.71 74.94 0.2M
2023-07-24 73.76 75.38 73.24 74.82 0.1M
2023-07-21 74.89 75.97 74.02 74.18 0.2M
2023-07-20 79.37 79.37 73.65 74.22 0.2M
2023-07-19 77.62 78.62 76.60 78.60 0.1M
2023-07-18 77.83 78.69 77.60 77.83 0.1M
2023-07-17 77.78 78.44 77.22 77.74 0.1M
2023-07-14 77.53 78.28 76.49 78.14 0.1M
2023-07-13 77.27 77.46 76.29 77.26 0.1M
2023-07-12 75.20 76.94 74.55 76.83 0.2M
2023-07-11 73.51 74.17 73.44 73.73 0.1M
2023-07-10 71.01 73.28 71.01 73.27 0.1M
2023-07-07 71.64 72.50 71.09 71.10 0.1M
2023-07-06 72.63 72.63 69.73 71.57 0.3M
2023-07-05 76.26 76.26 73.83 74.01 0.2M
2023-07-03 76.55 77.26 75.30 76.24 0.1M
2023-06-30 76.27 77.08 75.63 76.62 0.2M
2023-06-29 74.59 75.64 74.00 75.64 0.2M
2023-06-28 75.36 76.27 74.43 74.74 0.3M
2023-06-27 71.61 74.39 71.39 74.37 0.2M
2023-06-26 72.43 73.71 71.52 71.64 0.3M
2023-06-23 69.57 71.48 69.57 71.05 0.5M
2023-06-22 70.96 70.99 69.88 70.07 0.2M
2023-06-21 69.53 71.77 69.23 71.13 0.1M
2023-06-20 69.86 71.10 69.62 70.19 0.1M
2023-06-16 70.41 70.49 69.23 69.67 0.5M
2023-06-15 69.52 70.23 68.85 70.13 0.2M
2023-06-14 70.50 71.10 68.48 68.66 0.2M
2023-06-13 70.67 71.94 70.46 70.51 0.1M
2023-06-12 69.95 71.41 69.21 70.74 0.2M
2023-06-09 69.62 70.79 68.76 70.12 0.2M
2023-06-08 70.83 71.77 69.56 69.62 0.3M
2023-06-07 70.74 72.09 70.65 71.24 0.3M
2023-06-06 67.32 70.35 67.32 70.31 0.2M
2023-06-05 67.43 67.90 66.49 67.33 0.2M
2023-06-02 65.91 68.30 64.99 68.26 0.2M
2023-06-01 63.60 65.24 63.20 64.98 0.2M
2023-05-31 63.77 64.13 62.62 63.63 0.4M
2023-05-30 64.50 65.10 63.74 64.06 0.2M
2023-05-26 64.89 64.89 63.90 64.34 0.2M
2023-05-25 64.93 66.18 64.59 65.10 0.2M
2023-05-24 64.30 65.09 64.20 64.51 0.2M
2023-05-23 65.49 65.92 64.31 64.37 0.2M
2023-05-22 66.95 67.63 65.97 66.10 0.1M
2023-05-19 69.06 69.06 66.37 67.04 0.3M
2023-05-18 68.16 69.82 68.16 68.80 0.2M
2023-05-17 67.53 68.49 66.93 68.36 0.2M
2023-05-16 65.97 67.23 65.26 67.08 0.1M
2023-05-15 67.04 67.68 66.39 66.85 0.1M
2023-05-12 67.46 68.10 66.06 66.84 0.2M
2023-05-11 66.67 67.79 66.50 67.36 0.2M
2023-05-10 67.60 67.73 65.93 66.99 0.2M
2023-05-09 66.26 67.53 65.98 66.74 0.2M
2023-05-08 65.19 66.28 64.84 66.27 0.2M
2023-05-05 64.95 65.46 64.35 65.24 0.1M
2023-05-04 65.32 65.45 63.71 64.38 0.2M
2023-05-03 65.20 66.97 65.20 65.77 0.3M
2023-05-02 65.78 66.19 63.94 65.70 0.2M
2023-05-01 67.07 67.80 65.66 65.88 0.3M
2023-04-28 66.28 67.79 66.28 67.34 0.3M
2023-04-27 66.68 66.68 64.78 66.33 0.3M
2023-04-26 65.39 67.09 63.99 64.34 0.3M
2023-04-25 66.16 67.12 66.16 66.21 0.3M
2023-04-24 65.40 66.81 65.10 66.59 0.3M
2023-04-21 66.05 66.46 65.47 65.67 0.3M
2023-04-20 66.12 67.74 65.45 65.88 0.3M
2023-04-19 64.48 65.46 64.02 65.37 0.2M
2023-04-18 63.47 65.00 63.26 64.92 0.2M
2023-04-17 61.98 63.09 61.97 63.06 0.2M
2023-04-14 61.20 62.17 61.14 62.14 0.2M
2023-04-13 61.88 62.18 60.96 61.59 0.2M
2023-04-12 62.72 62.79 61.44 61.81 0.2M
2023-04-11 61.03 62.79 61.03 62.01 0.4M
2023-04-10 59.99 61.22 59.93 60.49 0.4M
2023-04-06 61.37 61.37 59.55 59.99 0.1M
2023-04-05 61.03 61.57 60.52 61.30 0.1M
2023-04-04 63.46 63.46 61.03 61.34 0.2M
2023-04-03 63.55 64.28 62.27 63.55 0.4M
2023-03-31 61.37 63.97 61.37 63.92 0.5M
2023-03-30 62.12 62.50 61.28 61.28 0.3M
2023-03-29 62.38 62.65 61.30 61.77 0.2M
2023-03-28 61.11 61.97 61.10 61.94 0.2M
2023-03-27 61.74 61.90 60.84 61.02 0.2M
2023-03-24 60.26 61.50 59.15 61.25 0.2M
2023-03-23 60.30 62.09 59.84 60.62 0.3M
2023-03-22 59.65 61.19 59.46 59.53 0.2M
2023-03-21 59.41 60.68 59.35 59.79 0.2M
2023-03-20 59.18 59.86 58.58 58.62 0.3M
2023-03-17 58.90 59.92 58.68 58.93 1.0M
2023-03-16 57.90 59.82 56.82 59.09 0.2M
2023-03-15 57.25 58.61 56.22 57.73 0.3M
2023-03-14 58.47 58.70 57.19 57.98 0.3M
2023-03-13 56.86 59.42 56.86 57.14 0.5M
2023-03-10 59.30 59.73 56.65 57.95 0.4M
2023-03-09 60.13 60.67 59.22 59.23 0.2M
2023-03-08 59.36 60.06 58.65 60.04 0.2M
2023-03-07 58.98 59.24 58.36 58.86 0.2M
2023-03-06 60.04 60.08 58.53 58.72 0.2M
2023-03-03 59.80 60.69 59.16 60.23 0.2M
2023-03-02 58.51 59.03 57.93 58.97 0.4M
2023-03-01 59.51 60.52 58.93 59.30 0.3M
2023-02-28 59.89 60.60 59.78 59.81 0.3M
2023-02-27 60.28 60.39 59.28 60.08 0.2M
2023-02-24 58.49 59.76 58.17 59.51 0.2M
2023-02-23 59.24 59.96 58.29 59.95 0.3M
2023-02-22 58.62 59.59 58.12 58.69 0.3M
2023-02-21 58.27 59.72 57.74 58.16 0.3M
2023-02-17 62.41 62.41 59.26 59.98 0.3M
2023-02-16 62.00 63.68 61.76 62.90 0.3M
2023-02-15 62.90 64.17 62.37 63.30 0.5M
2023-02-14 64.45 65.36 63.43 63.69 0.3M
2023-02-13 64.03 65.38 63.78 65.33 0.2M
2023-02-10 63.12 64.27 62.93 63.85 0.3M
2023-02-09 64.21 64.72 63.10 63.48 0.4M
2023-02-08 63.61 63.87 61.82 62.61 0.4M
2023-02-07 60.00 64.43 59.45 64.30 0.6M
2023-02-06 59.61 60.74 59.61 60.40 0.3M
2023-02-03 60.66 61.77 59.79 60.38 0.4M
2023-02-02 61.50 64.38 60.88 61.75 0.7M
2023-02-01 61.18 63.76 60.33 63.28 0.5M
2023-01-31 59.77 61.45 59.10 61.20 0.5M
2023-01-30 60.17 61.20 58.77 58.92 0.4M
2023-01-27 60.59 61.67 60.59 61.04 0.2M
2023-01-26 60.62 61.65 59.84 60.96 0.4M
2023-01-25 58.84 60.42 58.76 60.14 0.3M
2023-01-24 58.76 59.85 58.36 59.50 0.2M
2023-01-23 57.81 59.14 57.74 59.05 0.1M
2023-01-20 57.28 58.41 56.49 58.15 0.2M
2023-01-19 57.24 57.58 55.85 56.88 0.2M
2023-01-18 57.87 59.51 57.54 57.75 0.2M
2023-01-17 57.97 58.48 57.21 57.33 0.2M
2023-01-13 57.12 59.04 57.12 58.06 0.2M
2023-01-12 57.78 58.20 56.37 58.18 0.2M
2023-01-11 56.15 57.86 55.70 57.73 0.4M
2023-01-10 54.35 55.80 54.35 55.51 0.2M
2023-01-09 55.25 55.74 54.64 54.96 0.2M
2023-01-06 55.19 55.75 54.01 54.89 0.3M
2023-01-05 53.21 55.00 52.74 54.80 0.2M
2023-01-04 52.21 54.19 52.21 53.97 0.4M
2023-01-03 51.06 51.65 50.06 51.22 0.2M