Indicators

Century Communities Inc (NY: CCS )

84.59 -0.27 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.77	60.42	58.11	60.17	489,842	+2.24(+3.87%)
Jan 30, 2023	59.16	60.17	57.78	57.93	364,196	-2.08(-3.47%)
Jan 27, 2023	59.57	60.63	59.57	60.02	199,047	+0.08(+0.13%)
Jan 26, 2023	59.60	60.62	58.84	59.94	399,644	+0.81(+1.36%)
Jan 25, 2023	57.85	59.41	57.78	59.13	298,722	+0.63(+1.08%)
Jan 24, 2023	57.78	58.85	57.38	58.50	225,566	+0.44(+0.76%)
Jan 23, 2023	56.84	58.15	56.77	58.06	125,794	+0.88(+1.55%)
Jan 20, 2023	56.32	57.43	55.54	57.18	212,626	+1.25(+2.23%)
Jan 19, 2023	56.28	56.61	54.91	55.93	233,211	-0.86(-1.51%)
Jan 18, 2023	56.90	58.51	56.58	56.78	153,586	+0.41(+0.73%)
Jan 17, 2023	57.00	57.50	56.25	56.37	202,822	-0.72(-1.26%)
Jan 13, 2023	56.16	58.05	56.16	57.09	231,847	-0.12(-0.21%)
Jan 12, 2023	56.81	57.22	55.43	57.20	192,814	+0.44(+0.78%)
Jan 11, 2023	55.21	56.89	54.77	56.76	449,556	+2.18(+4.00%)
Jan 10, 2023	53.44	54.86	53.44	54.58	216,744	+0.54(+1.00%)
Jan 09, 2023	54.32	54.80	53.72	54.04	180,805	+0.07(+0.13%)
Jan 06, 2023	54.26	54.82	53.10	53.97	320,281	+0.09(+0.16%)
Jan 05, 2023	52.32	54.08	51.86	53.88	216,939	+0.82(+1.54%)
Jan 04, 2023	51.33	53.28	51.33	53.07	365,543	+2.70(+5.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.