Skip to main content

Century Communities Inc (NY: CCS )

63.92 +2.64 (+4.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 61.37 63.97 61.37 63.92 523,980 +2.64(+4.31%)
Mar 30, 2023 62.12 62.50 61.28 61.28 316,607 -0.49(-0.79%)
Mar 29, 2023 62.38 62.65 61.30 61.77 246,886 -0.17(-0.27%)
Mar 28, 2023 61.11 61.97 61.10 61.94 203,291 +0.92(+1.51%)
Mar 27, 2023 61.74 61.90 60.84 61.02 192,228 -0.23(-0.38%)
Mar 24, 2023 60.26 61.50 59.15 61.25 197,640 +0.63(+1.04%)
Mar 23, 2023 60.30 62.09 59.84 60.62 306,810 +1.09(+1.83%)
Mar 22, 2023 59.65 61.19 59.46 59.53 225,350 -0.26(-0.43%)
Mar 21, 2023 59.41 60.68 59.35 59.79 181,746 +1.17(+2.00%)
Mar 20, 2023 59.18 59.85 58.58 58.62 263,720 -0.31(-0.53%)
Mar 17, 2023 58.90 59.92 58.68 58.93 973,561 -0.16(-0.27%)
Mar 16, 2023 57.90 59.82 56.82 59.09 230,089 +1.36(+2.36%)
Mar 15, 2023 57.25 58.60 56.22 57.73 303,742 -0.25(-0.43%)
Mar 14, 2023 58.47 58.70 57.19 57.98 325,434 +0.84(+1.47%)
Mar 13, 2023 56.86 59.41 56.86 57.14 476,502 -0.81(-1.40%)
Mar 10, 2023 59.30 59.73 56.65 57.95 365,771 -1.28(-2.16%)
Mar 09, 2023 60.13 60.67 59.22 59.23 215,739 -0.81(-1.35%)
Mar 08, 2023 59.36 60.06 58.65 60.04 216,516 +1.18(+2.00%)
Mar 07, 2023 58.98 59.24 58.36 58.86 206,743 +0.14(+0.24%)
Mar 06, 2023 60.04 60.08 58.53 58.72 171,973 -1.51(-2.51%)
Mar 03, 2023 59.80 60.69 59.16 60.23 218,088 +1.26(+2.14%)
Mar 02, 2023 58.51 59.02 57.93 58.97 426,135 -0.33(-0.56%)
Mar 01, 2023 59.51 60.52 58.93 59.30 303,604 -0.51(-0.85%)
Feb 28, 2023 59.89 60.60 59.77 59.81 267,950 -0.04(-0.07%)
Feb 27, 2023 60.05 60.16 59.05 59.85 165,781 +0.57(+0.96%)
Feb 24, 2023 58.27 59.53 57.95 59.28 226,917 -0.44(-0.73%)
Feb 23, 2023 59.01 59.73 58.07 59.72 287,923 +1.26(+2.15%)
Feb 22, 2023 58.40 59.36 57.90 58.47 311,947 +0.53(+0.91%)
Feb 21, 2023 58.05 59.49 57.52 57.94 291,051 -1.81(-3.03%)
Feb 17, 2023 62.17 62.17 59.03 59.75 336,752 -2.91(-4.64%)
Feb 16, 2023 61.76 63.44 61.52 62.66 251,617 -0.40(-0.63%)
Feb 15, 2023 62.66 63.92 62.13 63.06 473,196 -0.39(-0.61%)
Feb 14, 2023 64.20 65.11 63.18 63.45 326,491 -1.63(-2.51%)
Feb 13, 2023 63.78 65.13 63.54 65.08 231,385 +1.47(+2.32%)
Feb 10, 2023 62.88 64.02 62.69 63.61 263,541 +0.37(+0.58%)
Feb 09, 2023 63.96 64.47 62.86 63.24 371,954 +0.87(+1.39%)
Feb 08, 2023 63.37 63.62 61.58 62.37 419,540 -1.68(-2.63%)
Feb 07, 2023 59.77 64.18 59.22 64.05 577,457 +3.88(+6.46%)
Feb 06, 2023 59.38 60.51 59.38 60.17 336,927 +0.02(+0.03%)
Feb 03, 2023 60.43 61.53 59.56 60.15 386,235 -1.36(-2.22%)
Feb 02, 2023 61.26 64.13 60.65 61.51 727,397 -1.52(-2.42%)
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.