Indicators

Century Communities Inc (NY: CCS )

82.25 -2.76 (-3.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.50	45.83	44.26	45.04	316,606	-1.00(-2.17%)
Jan 28, 2021	45.45	46.57	44.46	46.04	491,347	+0.34(+0.73%)
Jan 27, 2021	46.80	47.89	45.07	45.70	379,913	-2.54(-5.27%)
Jan 26, 2021	49.36	50.33	47.09	48.25	833,952	-0.86(-1.76%)
Jan 25, 2021	49.34	50.62	47.56	49.11	531,106	+0.09(+0.18%)
Jan 22, 2021	48.13	49.08	46.75	49.02	462,090	+0.97(+2.02%)
Jan 21, 2021	47.16	48.34	46.68	48.05	672,786	+1.41(+3.02%)
Jan 20, 2021	44.01	47.17	43.92	46.64	898,426	+3.10(+7.12%)
Jan 19, 2021	42.88	43.57	42.21	43.54	253,070	+1.16(+2.74%)
Jan 15, 2021	41.90	43.18	41.55	42.38	280,651	-0.03(-0.07%)
Jan 14, 2021	42.36	43.26	41.88	42.41	271,279	+0.30(+0.71%)
Jan 13, 2021	41.36	42.82	41.36	42.11	303,395	+1.17(+2.86%)
Jan 12, 2021	41.20	41.29	39.89	40.94	555,770	+0.03(+0.07%)
Jan 11, 2021	39.82	42.15	39.17	40.92	374,913	+0.79(+1.96%)
Jan 08, 2021	42.99	42.99	39.86	40.13	461,673	-2.67(-6.23%)
Jan 07, 2021	42.21	43.17	42.10	42.80	408,874	+0.96(+2.29%)
Jan 06, 2021	41.29	42.19	39.53	41.84	610,558	+0.64(+1.56%)
Jan 05, 2021	40.97	42.24	40.45	41.19	414,717	-0.12(-0.30%)

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.