Skip to main content

Century Communities Inc (NY: CCS )

95.91 +1.32 (+1.40%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2023 75.83 76.54 74.59 75.52 93,063 -0.38(-0.50%)
Jun 30, 2023 75.55 76.35 74.92 75.90 210,855 +0.97(+1.30%)
Jun 29, 2023 73.89 74.93 73.30 74.93 224,543 +0.89(+1.20%)
Jun 28, 2023 74.65 75.55 73.73 74.03 287,235 +0.37(+0.50%)
Jun 27, 2023 70.93 73.69 70.72 73.67 236,434 +2.70(+3.81%)
Jun 26, 2023 71.75 73.01 70.84 70.96 265,046 +0.58(+0.83%)
Jun 23, 2023 68.91 70.81 68.91 70.38 494,301 +0.97(+1.40%)
Jun 22, 2023 70.29 70.32 69.22 69.41 183,800 -1.05(-1.49%)
Jun 21, 2023 68.87 71.09 68.58 70.46 136,462 +0.93(+1.34%)
Jun 20, 2023 69.20 70.43 68.96 69.53 129,958 +0.52(+0.75%)
Jun 16, 2023 69.75 69.82 68.58 69.01 501,467 -0.46(-0.66%)
Jun 15, 2023 68.86 69.57 68.20 69.47 172,021 +1.46(+2.14%)
Jun 14, 2023 69.83 70.43 67.83 68.01 187,937 -1.83(-2.62%)
Jun 13, 2023 70.00 71.26 69.80 69.84 149,023 -0.23(-0.33%)
Jun 12, 2023 69.29 70.74 68.56 70.07 184,150 +0.61(+0.88%)
Jun 09, 2023 68.96 70.12 68.11 69.46 178,118 +0.50(+0.72%)
Jun 08, 2023 70.16 71.09 68.90 68.96 283,614 -1.60(-2.27%)
Jun 07, 2023 70.07 71.40 69.98 70.57 326,743 +0.92(+1.32%)
Jun 06, 2023 66.68 69.69 66.68 69.65 215,112 +2.95(+4.43%)
Jun 05, 2023 66.79 67.25 65.86 66.69 157,472 -0.92(-1.36%)
Jun 02, 2023 65.29 67.66 64.38 67.62 207,080 +3.25(+5.05%)
Jun 01, 2023 63.00 64.62 62.60 64.37 237,758 +1.34(+2.12%)
May 31, 2023 63.17 63.52 62.03 63.03 363,372 -0.43(-0.67%)
May 30, 2023 63.89 64.49 63.14 63.46 193,647 -0.05(-0.08%)
May 26, 2023 64.05 64.05 63.07 63.50 171,639 -0.75(-1.17%)
May 25, 2023 64.09 65.32 63.75 64.25 234,636 +0.58(+0.91%)
May 24, 2023 63.47 64.24 63.37 63.67 241,556 +0.14(+0.22%)
May 23, 2023 64.64 65.06 63.48 63.53 217,764 -1.71(-2.62%)
May 22, 2023 66.08 66.75 65.11 65.24 146,609 -0.93(-1.40%)
May 19, 2023 68.16 68.16 65.51 66.17 292,022 -1.74(-2.56%)
May 18, 2023 67.28 68.91 67.28 67.91 229,105 +0.43(+0.64%)
May 17, 2023 66.65 67.60 66.06 67.47 171,714 +1.26(+1.91%)
May 16, 2023 65.11 66.36 64.41 66.21 146,604 +0.23(+0.34%)
May 15, 2023 66.17 66.80 65.53 65.98 138,546 +0.01(+0.02%)
May 12, 2023 66.58 67.22 65.20 65.97 206,148 -0.51(-0.77%)
May 11, 2023 65.80 66.91 65.64 66.49 182,069 +0.37(+0.55%)
May 10, 2023 66.72 66.85 65.07 66.12 171,740 +0.25(+0.37%)
May 09, 2023 65.40 66.65 65.12 65.87 177,840 +0.46(+0.71%)
May 08, 2023 64.34 65.42 63.99 65.41 169,007 +1.02(+1.58%)
May 05, 2023 64.11 64.61 63.51 64.39 141,290 +0.85(+1.34%)
May 04, 2023 64.47 64.60 62.88 63.54 227,851 -1.37(-2.11%)
May 03, 2023 64.35 66.10 64.35 64.92 276,265 +0.07(+0.11%)
May 02, 2023 64.93 65.33 63.11 64.85 247,763 -0.18(-0.27%)
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.