Skip to main content

Century Communities Inc (NY: CCS )

94.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.79 54.11 51.31 53.26 460,852 +2.39(+4.69%)
Feb 25, 2021 54.05 54.34 50.01 50.87 973,654 -3.90(-7.12%)
Feb 24, 2021 55.02 55.72 53.72 54.77 699,113 -0.55(-0.99%)
Feb 23, 2021 54.52 55.53 51.61 55.32 402,347 +0.14(+0.26%)
Feb 22, 2021 55.88 56.45 54.97 55.17 355,206 -0.87(-1.55%)
Feb 19, 2021 54.61 56.57 54.47 56.04 431,347 +2.00(+3.70%)
Feb 18, 2021 54.66 55.61 53.49 54.04 455,460 -0.60(-1.09%)
Feb 17, 2021 54.23 55.53 53.45 54.64 411,158 -0.16(-0.30%)
Feb 16, 2021 59.01 59.01 54.45 54.80 536,060 -4.07(-6.92%)
Feb 12, 2021 59.33 60.29 58.08 58.87 514,874 -0.95(-1.59%)
Feb 11, 2021 58.26 61.07 58.03 59.82 652,972 +1.90(+3.27%)
Feb 10, 2021 57.61 58.76 56.19 57.93 535,817 +0.75(+1.31%)
Feb 09, 2021 58.62 58.88 56.95 57.18 810,899 -1.36(-2.32%)
Feb 08, 2021 57.87 60.71 56.81 58.53 1,014,820 +2.22(+3.95%)
Feb 05, 2021 50.74 57.56 50.22 56.31 1,639,058 +9.19(+19.51%)
Feb 04, 2021 46.68 47.91 45.80 47.12 306,178 +0.53(+1.14%)
Feb 03, 2021 48.14 48.87 46.51 46.59 292,187 -0.94(-1.98%)
Feb 02, 2021 46.46 47.99 44.54 47.53 775,105 +1.70(+3.72%)
Feb 01, 2021 45.62 46.23 45.00 45.83 284,351 +0.64(+1.43%)
Jan 29, 2021 45.64 45.97 44.40 45.18 315,615 -1.00(-2.17%)
Jan 28, 2021 45.60 46.71 44.60 46.18 489,809 +0.34(+0.73%)
Jan 27, 2021 46.94 48.04 45.21 45.85 378,724 -2.55(-5.27%)
Jan 26, 2021 49.51 50.49 47.23 48.40 831,342 -0.87(-1.76%)
Jan 25, 2021 49.50 50.78 47.70 49.26 529,443 +0.09(+0.18%)
Jan 22, 2021 48.28 49.24 46.90 49.18 460,644 +0.97(+2.02%)
Jan 21, 2021 47.31 48.49 46.83 48.21 670,680 +1.41(+3.02%)
Jan 20, 2021 44.15 47.32 44.06 46.79 895,614 +3.11(+7.12%)
Jan 19, 2021 43.02 43.71 42.34 43.68 252,278 +1.16(+2.74%)
Jan 15, 2021 42.04 43.32 41.68 42.52 279,773 -0.03(-0.07%)
Jan 14, 2021 42.50 43.39 42.01 42.55 270,430 +0.30(+0.71%)
Jan 13, 2021 41.49 42.96 41.49 42.25 302,446 +1.17(+2.86%)
Jan 12, 2021 41.33 41.42 40.01 41.07 554,031 +0.03(+0.07%)
Jan 11, 2021 39.95 42.29 39.29 41.04 373,739 +0.79(+1.96%)
Jan 08, 2021 43.12 43.12 39.98 40.25 460,228 -2.68(-6.23%)
Jan 07, 2021 42.34 43.31 42.23 42.93 407,594 +0.96(+2.29%)
Jan 06, 2021 41.42 42.32 39.66 41.97 608,647 +0.64(+1.56%)
Jan 05, 2021 41.10 42.38 40.58 41.32 413,419 -0.13(-0.30%)
Jan 04, 2021 42.74 42.74 40.01 41.45 490,214 -0.69(-1.64%)
Dec 31, 2020 42.14 42.14 42.14 175,766 -1.96(-4.45%)
Dec 30, 2020 44.10 44.81 43.64 44.10 175,766 -0.07(-0.15%)
Dec 29, 2020 44.96 44.96 42.97 44.17 309,854 -0.64(-1.44%)
Dec 28, 2020 46.25 46.61 44.81 44.82 296,388 -0.88(-1.92%)
Dec 24, 2020 44.03 45.86 43.26 45.69 110,226 +1.35(+3.04%)
Dec 23, 2020 45.20 45.34 44.10 44.35 183,922 -0.74(-1.64%)
Dec 22, 2020 45.05 45.50 44.31 45.09 156,754 +0.17(+0.39%)
Dec 21, 2020 45.44 45.50 43.74 44.91 331,608 -0.90(-1.97%)
Dec 18, 2020 45.37 47.04 45.01 45.82 1,107,665 +0.76(+1.69%)
Dec 17, 2020 43.28 45.68 43.28 45.06 283,077 +2.34(+5.48%)
Dec 16, 2020 43.07 43.49 42.01 42.72 262,859 -0.10(-0.22%)
Dec 15, 2020 41.40 42.97 41.09 42.81 345,346 +1.86(+4.54%)
Dec 14, 2020 41.98 42.33 40.93 40.96 384,585 -0.48(-1.16%)
Dec 11, 2020 42.07 42.46 41.25 41.44 194,064 -0.66(-1.58%)
Dec 10, 2020 42.17 42.98 41.56 42.10 203,716 -0.43(-1.02%)
Dec 09, 2020 43.33 43.86 42.29 42.54 211,912 -0.28(-0.65%)
Dec 08, 2020 42.53 42.99 41.66 42.81 349,873 -0.51(-1.18%)
Dec 07, 2020 41.31 43.40 40.46 43.33 272,903 +1.89(+4.55%)
Dec 04, 2020 42.04 42.23 40.54 41.44 307,303 -0.31(-0.74%)
Dec 03, 2020 41.13 42.00 40.83 41.75 499,045 +1.22(+3.02%)
Dec 02, 2020 41.59 41.97 40.36 40.52 320,844 -1.06(-2.55%)
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.