Indicators

Century Communities Inc (NY: CCS )

78.82 +0.50 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	78.05	78.05	75.69	76.49	181,052	-1.28(-1.64%)
Jul 28, 2023	77.66	78.03	76.01	77.77	261,740	+1.32(+1.72%)
Jul 27, 2023	80.24	81.92	75.84	76.45	531,996	+3.30(+4.51%)
Jul 26, 2023	73.59	74.38	71.46	73.15	235,433	-1.08(-1.45%)
Jul 25, 2023	74.22	75.02	74.00	74.23	247,176	+0.12(+0.16%)
Jul 24, 2023	73.06	74.67	72.55	74.11	127,990	+0.63(+0.86%)
Jul 21, 2023	74.18	75.25	73.32	73.48	151,448	-0.04(-0.05%)
Jul 20, 2023	78.62	78.62	72.95	73.52	213,526	-4.34(-5.57%)
Jul 19, 2023	76.89	77.88	75.88	77.86	122,864	+0.76(+0.99%)
Jul 18, 2023	77.10	77.95	76.87	77.10	107,087	+0.09(+0.12%)
Jul 17, 2023	77.05	77.69	76.49	77.01	109,082	-0.40(-0.51%)
Jul 14, 2023	76.80	77.54	75.77	77.40	116,681	+0.87(+1.14%)
Jul 13, 2023	76.54	76.72	75.56	76.53	136,351	+0.43(+0.56%)
Jul 12, 2023	74.49	76.21	73.85	76.10	160,478	+3.07(+4.20%)
Jul 11, 2023	72.82	73.47	72.75	73.03	128,689	+0.46(+0.63%)
Jul 10, 2023	70.34	72.59	70.34	72.58	141,186	+2.15(+3.05%)
Jul 07, 2023	70.96	71.82	70.42	70.43	138,835	-0.47(-0.66%)
Jul 06, 2023	71.94	71.94	69.07	70.89	264,063	-2.42(-3.30%)
Jul 05, 2023	75.54	75.54	73.13	73.31	191,960	-2.21(-2.92%)

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.