Indicators

Century Communities Inc (NY: CCS )

84.59 -0.27 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.18	50.18	48.80	49.90	480,636	-0.14(-0.27%)
Jul 28, 2022	54.27	54.57	49.15	50.03	577,196	-3.20(-6.01%)
Jul 27, 2022	51.48	53.43	50.45	53.23	240,469	+1.89(+3.68%)
Jul 26, 2022	51.11	51.54	50.66	51.34	192,096	-0.35(-0.68%)
Jul 25, 2022	51.72	52.24	50.72	51.69	270,210	-0.41(-0.79%)
Jul 22, 2022	51.19	52.39	50.40	52.10	237,713	+0.91(+1.77%)
Jul 21, 2022	49.73	51.22	48.66	51.19	329,412	+1.46(+2.94%)
Jul 20, 2022	49.87	49.92	48.96	49.73	239,988	+0.01(+0.02%)
Jul 19, 2022	49.01	49.91	47.87	49.72	208,834	+1.59(+3.30%)
Jul 18, 2022	48.73	49.30	47.48	48.13	291,996	-0.29(-0.60%)
Jul 15, 2022	49.25	49.25	47.07	48.42	161,450	+0.24(+0.51%)
Jul 14, 2022	47.82	48.31	46.74	48.18	171,193	-0.52(-1.06%)
Jul 13, 2022	46.81	48.83	45.88	48.70	209,107	+0.52(+1.07%)
Jul 12, 2022	47.36	48.83	47.36	48.18	164,535	+0.28(+0.59%)
Jul 11, 2022	47.80	48.88	47.16	47.90	178,159	+0.02(+0.04%)
Jul 08, 2022	47.11	48.26	47.05	47.88	175,306	+0.44(+0.92%)
Jul 07, 2022	46.91	47.88	46.27	47.44	235,663	+0.67(+1.44%)
Jul 06, 2022	48.01	48.42	45.36	46.77	279,560	-0.89(-1.86%)
Jul 05, 2022	45.42	47.67	44.97	47.65	350,855	+1.16(+2.50%)

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.