Skip to main content

Century Communities Inc (NY: CCS )

104.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 58.78 59.48 58.67 58.70 272,996 -0.04(-0.07%)
Feb 27, 2023 58.94 59.05 57.96 58.74 168,903 +0.56(+0.96%)
Feb 24, 2023 57.19 58.43 56.88 58.19 231,191 -0.43(-0.73%)
Feb 23, 2023 57.92 58.63 56.99 58.62 293,345 +1.23(+2.15%)
Feb 22, 2023 57.32 58.26 56.83 57.38 317,822 +0.52(+0.91%)
Feb 21, 2023 56.97 58.39 56.46 56.87 296,532 -1.78(-3.03%)
Feb 17, 2023 61.02 61.02 57.94 58.65 343,094 -2.86(-4.64%)
Feb 16, 2023 60.62 62.26 60.39 61.50 256,355 -0.39(-0.63%)
Feb 15, 2023 61.50 62.74 60.98 61.89 482,108 -0.38(-0.61%)
Feb 14, 2023 63.02 63.91 62.01 62.27 332,640 -1.60(-2.51%)
Feb 13, 2023 62.61 63.93 62.36 63.88 235,743 +1.45(+2.32%)
Feb 10, 2023 61.72 62.84 61.53 62.43 268,505 +0.36(+0.58%)
Feb 09, 2023 62.78 63.28 61.70 62.07 378,959 +0.85(+1.39%)
Feb 08, 2023 62.20 62.44 60.45 61.22 427,441 -1.65(-2.63%)
Feb 07, 2023 58.67 63.00 58.13 62.87 588,332 +3.81(+6.46%)
Feb 06, 2023 58.28 59.39 58.28 59.06 343,273 +0.02(+0.03%)
Feb 03, 2023 59.31 60.40 58.46 59.04 393,509 -1.34(-2.22%)
Feb 02, 2023 60.13 62.95 59.53 60.38 741,096 -1.50(-2.42%)
Feb 01, 2023 59.82 62.34 58.99 61.87 535,353 +2.03(+3.40%)
Jan 31, 2023 58.44 60.08 57.78 59.84 492,588 +2.23(+3.87%)
Jan 30, 2023 58.83 59.84 57.46 57.61 366,237 -2.07(-3.47%)
Jan 27, 2023 59.24 60.29 59.24 59.68 200,163 +0.08(+0.13%)
Jan 26, 2023 59.27 60.28 58.51 59.60 401,884 +0.80(+1.36%)
Jan 25, 2023 57.53 59.08 57.45 58.80 300,398 +0.63(+1.08%)
Jan 24, 2023 57.45 58.52 57.06 58.18 226,831 +0.44(+0.76%)
Jan 23, 2023 56.52 57.82 56.46 57.74 126,499 +0.88(+1.55%)
Jan 20, 2023 56.01 57.11 55.23 56.86 213,818 +1.24(+2.23%)
Jan 19, 2023 55.97 56.30 54.61 55.61 234,519 -0.85(-1.51%)
Jan 18, 2023 56.58 58.19 56.26 56.47 154,447 +0.41(+0.73%)
Jan 17, 2023 56.68 57.18 55.94 56.05 203,959 -0.71(-1.26%)
Jan 13, 2023 55.85 57.73 55.85 56.77 233,146 -0.12(-0.21%)
Jan 12, 2023 56.49 56.91 55.12 56.89 193,895 +0.44(+0.78%)
Jan 11, 2023 54.90 56.57 54.46 56.45 452,076 +2.17(+4.00%)
Jan 10, 2023 53.14 54.56 53.14 54.28 217,959 +0.54(+1.00%)
Jan 09, 2023 54.02 54.50 53.42 53.74 181,819 +0.07(+0.13%)
Jan 06, 2023 53.96 54.51 52.81 53.67 322,076 +0.09(+0.16%)
Jan 05, 2023 52.03 53.78 51.57 53.58 218,155 +0.81(+1.54%)
Jan 04, 2023 51.05 52.98 51.05 52.77 367,592 +2.69(+5.37%)
Jan 03, 2023 49.92 50.50 48.94 50.08 215,636 +1.18(+2.42%)
Dec 30, 2022 48.56 49.32 48.37 48.90 169,141 -0.26(-0.54%)
Dec 29, 2022 47.79 49.45 46.87 49.16 152,620 +1.72(+3.63%)
Dec 28, 2022 50.01 50.09 47.40 47.44 205,673 -2.64(-5.27%)
Dec 27, 2022 49.86 50.44 49.71 50.08 110,649 -0.20(-0.39%)
Dec 23, 2022 50.36 50.82 49.88 50.28 118,586 -0.54(-1.06%)
Dec 22, 2022 50.12 50.82 49.40 50.81 153,500 +0.04(+0.08%)
Dec 21, 2022 50.34 51.03 50.23 50.77 193,506 +1.18(+2.39%)
Dec 20, 2022 49.54 49.93 48.83 49.59 171,446 -0.41(-0.82%)
Dec 19, 2022 51.79 52.32 49.67 50.00 233,634 -2.17(-4.16%)
Dec 16, 2022 51.44 52.79 51.41 52.17 1,680,648 -0.66(-1.26%)
Dec 15, 2022 51.30 53.78 51.00 52.84 427,615 +0.27(+0.52%)
Dec 14, 2022 52.54 53.55 52.10 52.56 261,847 +0.01(+0.02%)
Dec 13, 2022 53.68 54.75 51.87 52.55 784,915 +1.96(+3.86%)
Dec 12, 2022 49.68 50.70 49.51 50.60 204,116 +1.21(+2.45%)
Dec 09, 2022 49.14 50.15 49.14 49.39 215,643 -0.46(-0.92%)
Dec 08, 2022 49.74 50.55 49.24 49.85 399,819 -0.02(-0.04%)
Dec 07, 2022 48.79 50.31 48.61 49.87 392,917 +1.41(+2.91%)
Dec 06, 2022 48.49 49.36 47.82 48.46 391,861 -0.01(-0.02%)
Dec 05, 2022 48.92 49.19 47.63 48.47 228,069 -1.55(-3.11%)
Dec 02, 2022 49.54 50.71 49.18 50.02 397,380 -0.70(-1.39%)
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.