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 (%)
May 29, 2015	19.50	20.06	19.41	19.88	241,673	+0.36(+1.82%)
May 28, 2015	19.24	19.77	19.14	19.52	105,783	+0.26(+1.35%)
May 27, 2015	18.94	19.30	18.85	19.26	133,203	+0.36(+1.88%)
May 26, 2015	18.98	19.29	18.80	18.91	88,630	-0.10(-0.51%)
May 22, 2015	19.25	19.00	19.00	19.00	36,980	-0.20(-1.05%)
May 21, 2015	19.06	19.32	19.01	19.21	48,594	+0.08(+0.40%)
May 20, 2015	19.13	19.25	18.94	19.13	58,804	+0.04(+0.20%)
May 19, 2015	19.24	19.54	18.92	19.09	249,818	-0.13(-0.70%)
May 18, 2015	19.08	19.46	18.89	19.22	65,948	+0.16(+0.86%)
May 15, 2015	18.93	19.10	18.87	19.06	17,752	+0.12(+0.61%)
May 14, 2015	18.71	19.05	18.63	18.95	47,205	+0.26(+1.39%)
May 13, 2015	18.88	18.88	18.39	18.69	28,236	-0.11(-0.56%)
May 12, 2015	18.94	18.99	18.41	18.79	46,972	-0.15(-0.81%)
May 11, 2015	19.16	19.40	18.84	18.95	107,368	-0.24(-1.25%)
May 08, 2015	19.74	20.11	18.96	19.19	360,822	+0.34(+1.79%)
May 07, 2015	18.54	18.91	18.50	18.85	172,186	+0.20(+1.08%)
May 06, 2015	18.57	18.69	18.14	18.65	53,987	+0.13(+0.73%)
May 05, 2015	18.85	19.02	18.13	18.51	53,160	-0.35(-1.84%)
May 04, 2015	18.57	19.23	18.52	18.86	92,884	+0.39(+2.14%)

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.