Indicators

Century Communities Inc (NY: CCS )

84.59 -0.27 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	79.35	79.86	76.44	78.33	244,708	-0.21(-0.27%)
May 27, 2021	79.06	79.71	77.66	78.55	649,059	+0.36(+0.46%)
May 26, 2021	75.56	78.34	75.03	78.19	749,689	+3.53(+4.73%)
May 25, 2021	73.84	76.24	73.47	74.66	496,182	+1.18(+1.61%)
May 24, 2021	73.23	73.96	72.20	73.47	333,543	+1.05(+1.45%)
May 21, 2021	73.95	74.69	72.20	72.42	403,511	-0.95(-1.30%)
May 20, 2021	71.37	73.38	70.38	73.38	410,281	+2.04(+2.86%)
May 19, 2021	69.54	71.51	67.97	71.34	435,697	-0.05(-0.07%)
May 18, 2021	74.17	74.22	71.29	71.38	367,950	-2.83(-3.81%)
May 17, 2021	74.04	74.67	72.10	74.21	299,385	-0.54(-0.72%)
May 14, 2021	72.29	74.79	71.35	74.75	705,150	+3.43(+4.80%)
May 13, 2021	67.38	71.89	67.32	71.33	630,814	+4.47(+6.68%)
May 12, 2021	70.77	70.78	66.19	66.86	714,182	-4.69(-6.55%)
May 11, 2021	73.17	73.40	70.01	71.55	771,034	-3.41(-4.55%)
May 10, 2021	76.85	78.37	74.91	74.95	594,507	-1.90(-2.47%)
May 07, 2021	73.67	77.16	72.39	76.85	374,102	+3.19(+4.33%)
May 06, 2021	75.66	75.83	71.82	73.67	534,929	-1.70(-2.26%)
May 05, 2021	75.91	76.86	74.17	75.37	478,972	-0.57(-0.75%)
May 04, 2021	72.84	76.00	71.63	75.94	669,765	+3.22(+4.42%)

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.