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 (%)
May 29, 2020	26.76	29.20	26.64	28.44	1,040,963	+1.32(+4.86%)
May 28, 2020	29.89	29.89	26.69	27.12	601,763	-2.14(-7.30%)
May 27, 2020	29.66	29.99	28.23	29.26	691,497	+0.65(+2.29%)
May 26, 2020	28.77	30.21	28.20	28.60	346,125	+0.47(+1.68%)
May 22, 2020	27.22	28.15	26.80	28.13	327,631	+1.38(+5.15%)
May 21, 2020	26.00	27.36	25.90	26.75	391,031	+0.54(+2.06%)
May 20, 2020	26.18	26.79	25.40	26.21	300,405	+0.79(+3.10%)
May 19, 2020	25.04	26.95	24.85	25.42	736,223	-0.15(-0.60%)
May 18, 2020	24.41	25.91	24.41	25.58	498,883	+2.51(+10.89%)
May 15, 2020	21.81	23.54	21.54	23.07	304,986	+1.00(+4.54%)
May 14, 2020	20.54	22.08	20.24	22.06	620,881	+0.66(+3.10%)
May 13, 2020	21.68	21.68	21.05	21.40	851,871	-0.69(-3.14%)
May 12, 2020	22.48	22.82	21.82	22.09	540,938	-0.35(-1.54%)
May 11, 2020	22.32	22.62	21.45	22.44	442,439	-0.43(-1.89%)
May 08, 2020	22.21	23.19	21.87	22.87	398,165	+1.45(+6.79%)
May 07, 2020	20.91	21.94	20.91	21.42	440,368	+0.88(+4.26%)
May 06, 2020	20.59	21.32	19.75	20.54	311,279	-0.24(-1.16%)
May 05, 2020	20.73	21.53	20.50	20.78	437,022	+0.37(+1.79%)
May 04, 2020	18.97	20.60	18.70	20.42	376,953	+0.87(+4.43%)

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.