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 (%)
Apr 29, 2022	52.67	53.56	51.00	51.22	497,237	-1.63(-3.09%)
Apr 28, 2022	51.49	53.42	50.18	52.85	461,714	+3.21(+6.46%)
Apr 27, 2022	50.36	50.87	48.66	49.64	530,446	-0.93(-1.84%)
Apr 26, 2022	51.22	52.66	50.53	50.57	501,701	-1.29(-2.49%)
Apr 25, 2022	48.03	52.22	47.70	51.87	627,733	+3.54(+7.32%)
Apr 22, 2022	49.57	49.57	48.22	48.33	444,237	-1.22(-2.47%)
Apr 21, 2022	51.90	52.23	49.17	49.55	627,727	-1.64(-3.21%)
Apr 20, 2022	52.49	53.59	51.04	51.20	612,321	-0.49(-0.94%)
Apr 19, 2022	49.60	52.01	49.60	51.68	386,752	+2.38(+4.83%)
Apr 18, 2022	48.84	49.98	48.69	49.30	444,265	-0.08(-0.16%)
Apr 14, 2022	50.45	51.10	48.71	49.38	668,582	-0.85(-1.68%)
Apr 13, 2022	47.99	50.52	47.99	50.22	590,134	+2.31(+4.83%)
Apr 12, 2022	49.09	50.52	47.72	47.91	796,324	-0.09(-0.18%)
Apr 11, 2022	45.70	48.67	45.66	48.00	865,694	+1.94(+4.22%)
Apr 08, 2022	46.23	48.05	45.64	46.06	597,796	-0.17(-0.38%)
Apr 07, 2022	47.14	47.82	45.30	46.23	863,824	-1.12(-2.36%)
Apr 06, 2022	48.64	48.93	46.82	47.35	717,744	-2.11(-4.26%)
Apr 05, 2022	52.65	53.18	49.22	49.46	730,816	-3.20(-6.07%)
Apr 04, 2022	52.83	53.42	52.18	52.65	742,272	+0.26(+0.50%)

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.