Indicators

Century Communities Inc (NY: CCS )

81.91 +1.92 (+2.40%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.77	60.43	58.11	60.18	489,791	+2.24(+3.87%)
Jan 30, 2023	59.17	60.18	57.79	57.94	364,158	-2.08(-3.47%)
Jan 27, 2023	59.58	60.64	59.58	60.02	199,026	+0.08(+0.13%)
Jan 26, 2023	59.61	60.62	58.84	59.94	399,602	+0.81(+1.36%)
Jan 25, 2023	57.86	59.41	57.78	59.14	298,692	+0.63(+1.08%)
Jan 24, 2023	57.78	58.85	57.39	58.51	225,543	+0.44(+0.76%)
Jan 23, 2023	56.85	58.15	56.78	58.07	125,781	+0.88(+1.55%)
Jan 20, 2023	56.33	57.44	55.55	57.18	212,604	+1.25(+2.23%)
Jan 19, 2023	56.29	56.62	54.92	55.93	233,187	-0.86(-1.51%)
Jan 18, 2023	56.91	58.52	56.58	56.79	153,570	+0.41(+0.73%)
Jan 17, 2023	57.00	57.50	56.26	56.38	202,801	-0.72(-1.26%)
Jan 13, 2023	56.17	58.06	56.17	57.09	231,822	-0.12(-0.21%)
Jan 12, 2023	56.82	57.23	55.43	57.21	192,794	+0.44(+0.78%)
Jan 11, 2023	55.21	56.90	54.77	56.77	449,509	+2.18(+4.00%)
Jan 10, 2023	53.44	54.87	53.44	54.59	216,722	+0.54(+1.00%)
Jan 09, 2023	54.33	54.81	53.73	54.04	180,786	+0.07(+0.13%)
Jan 06, 2023	54.27	54.82	53.11	53.98	320,247	+0.09(+0.16%)
Jan 05, 2023	52.32	54.08	51.86	53.89	216,916	+0.82(+1.54%)
Jan 04, 2023	51.34	53.29	51.34	53.07	365,504	+2.70(+5.37%)

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.