Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Communities Inc (NY: CCS )

81.91 +1.92 (+2.40%)
Official Closing Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.41 18.90 18.41 18.61 70,086 +0.05(+0.26%)
Mar 30, 2015 18.53 18.84 18.43 18.56 74,199 -0.06(-0.31%)
Mar 27, 2015 18.62 18.88 18.53 18.62 67,862 -0.08(-0.41%)
Mar 26, 2015 18.77 18.96 18.65 18.70 73,785 -0.23(-1.22%)
Mar 25, 2015 18.82 19.21 18.75 18.93 77,904 +0.28(+1.50%)
Mar 24, 2015 18.52 18.90 18.38 18.65 90,557 +0.13(+0.68%)
Mar 23, 2015 18.58 18.88 18.44 18.52 66,729 +0.05(+0.26%)
Mar 20, 2015 18.10 18.72 18.03 18.47 322,275 +0.48(+2.68%)
Mar 19, 2015 18.28 18.74 17.76 17.99 141,554 -0.30(-1.63%)
Mar 18, 2015 17.93 18.38 17.72 18.29 72,303 +0.25(+1.39%)
Mar 17, 2015 17.86 18.25 17.50 18.04 84,015 +0.18(+1.02%)
Mar 16, 2015 18.43 18.43 17.69 17.86 68,916 -0.41(-2.27%)
Mar 13, 2015 18.32 18.47 18.20 18.27 114,164 -0.04(-0.21%)
Mar 12, 2015 18.43 18.76 18.18 18.31 227,114 +0.01(+0.05%)
Mar 11, 2015 18.04 18.68 18.04 18.30 284,823 +0.35(+1.93%)
Mar 10, 2015 18.76 18.77 17.89 17.95 163,486 -0.81(-4.31%)
Mar 09, 2015 17.87 18.77 17.72 18.76 272,830 +1.43(+8.28%)
Mar 06, 2015 17.23 17.52 17.23 17.33 51,768 -0.03(-0.17%)
Mar 05, 2015 17.20 17.46 17.11 17.36 85,440 +0.15(+0.90%)
Mar 04, 2015 17.33 17.32 17.05 17.20 84,652 -0.12(-0.67%)
Mar 03, 2015 17.68 17.89 17.12 17.32 70,611 -0.47(-2.65%)
Mar 02, 2015 17.79 17.92 17.53 17.79 70,169 -0.07(-0.38%)
Feb 27, 2015 18.10 18.25 17.81 17.86 90,946 -0.20(-1.12%)
Feb 26, 2015 17.82 18.27 17.73 18.06 75,922 +0.16(+0.91%)
Feb 25, 2015 17.98 18.31 17.72 17.90 131,202 -0.15(-0.85%)
Feb 24, 2015 16.90 18.34 16.90 18.05 246,675 +1.15(+6.78%)
Feb 23, 2015 17.42 17.51 16.61 16.90 255,259 -0.79(-4.46%)
Feb 20, 2015 17.44 18.79 17.44 17.69 235,160 +0.71(+4.20%)
Feb 19, 2015 16.23 17.08 16.14 16.98 159,163 +0.57(+3.46%)
Feb 18, 2015 16.44 16.62 16.35 16.41 48,762 +0.06(+0.35%)
Feb 17, 2015 16.41 16.63 16.33 16.36 138,722 -0.13(-0.82%)
Feb 13, 2015 16.47 16.49 16.49 16.49 39,162 +0.06(+0.35%)
Feb 12, 2015 16.70 16.95 16.37 16.43 60,463 -0.16(-0.99%)
Feb 11, 2015 16.78 16.89 16.45 16.60 68,471 -0.12(-0.69%)
Feb 10, 2015 16.59 16.77 16.33 16.71 98,821 +0.26(+1.58%)
Feb 09, 2015 16.48 16.73 16.31 16.45 188,577 -0.02(-0.12%)
Feb 06, 2015 16.08 16.83 16.06 16.47 208,176 +0.30(+1.85%)
Feb 05, 2015 15.95 16.23 15.91 16.17 63,572 +0.29(+1.82%)
Feb 04, 2015 15.64 15.93 15.60 15.88 123,577 +0.24(+1.54%)
Feb 03, 2015 15.48 15.93 15.47 15.64 133,264 +0.24(+1.56%)
Feb 02, 2015 15.50 15.59 15.29 15.40 102,810 -0.10(-0.62%)
Jan 30, 2015 15.50 15.66 15.45 15.50 46,522 -0.19(-1.23%)
Jan 29, 2015 15.41 15.70 15.23 15.69 95,856 +0.38(+2.52%)
Jan 28, 2015 15.68 15.68 15.23 15.31 133,848 -0.29(-1.85%)
Jan 27, 2015 14.58 15.86 14.49 15.60 181,900 +0.94(+6.44%)
Jan 26, 2015 14.45 14.96 14.31 14.65 101,549 +0.34(+2.35%)
Jan 23, 2015 14.44 14.45 14.22 14.31 48,632 -0.17(-1.20%)
Jan 22, 2015 14.70 14.70 14.21 14.49 55,922 +0.11(+0.74%)
Jan 21, 2015 13.99 14.41 13.91 14.38 281,058 +0.34(+2.40%)
Jan 20, 2015 14.74 14.74 13.97 14.05 87,841 -0.83(-5.57%)
Jan 16, 2015 14.58 14.91 14.25 14.87 196,597 +0.23(+1.58%)
Jan 15, 2015 15.11 15.21 14.61 14.64 132,984 -0.58(-3.80%)
Jan 14, 2015 15.35 15.55 15.04 15.22 131,957 -0.37(-2.35%)
Jan 13, 2015 16.31 16.55 15.12 15.59 103,850 -0.49(-3.05%)
Jan 12, 2015 16.13 16.17 15.81 16.08 39,944 -0.05(-0.30%)
Jan 09, 2015 16.14 16.27 16.09 16.12 52,485 -0.07(-0.42%)
Jan 08, 2015 16.02 16.24 16.02 16.19 56,351 +0.14(+0.90%)
Jan 07, 2015 15.84 16.07 15.70 16.05 66,219 +0.38(+2.46%)
Jan 06, 2015 15.92 16.11 15.43 15.66 78,342 -0.37(-2.28%)
Jan 05, 2015 16.22 16.45 15.93 16.03 54,097 -0.35(-2.12%)
Jan 02, 2015 16.66 16.77 15.92 16.37 61,146 -0.26(-1.56%)
Dec 31, 2014 15.98 16.63 16.63 16.63 147,195 +0.63(+3.91%)
Dec 30, 2014 16.14 16.24 15.84 16.01 36,643 -0.23(-1.42%)
Dec 29, 2014 16.17 16.37 16.03 16.24 33,309 -0.02(-0.12%)
Dec 26, 2014 16.31 16.32 16.21 16.26 16,221 +0.12(+0.72%)
Dec 24, 2014 16.24 16.14 16.14 16.14 94,633 -0.08(-0.47%)
Dec 23, 2014 16.26 16.66 16.10 16.22 140,248 +0.16(+1.02%)
Dec 22, 2014 16.13 16.34 16.03 16.06 26,939 +0.00(+0.00%)
Dec 19, 2014 15.88 16.16 15.85 16.06 91,099 +0.19(+1.21%)
Dec 18, 2014 15.88 16.17 15.70 15.86 68,929 +0.13(+0.79%)
Dec 17, 2014 15.25 15.77 15.25 15.74 150,655 +0.43(+2.83%)
Dec 16, 2014 15.26 15.60 15.26 15.31 88,108 -0.04(-0.25%)
Dec 15, 2014 15.41 15.44 15.26 15.34 127,539 -0.01(-0.06%)
Dec 12, 2014 15.34 15.55 15.27 15.35 92,516 -0.15(-0.99%)
Dec 11, 2014 15.38 15.90 15.26 15.51 138,695 +0.11(+0.69%)
Dec 10, 2014 15.69 15.77 15.40 15.40 1,333,348 -0.34(-2.14%)
Dec 09, 2014 15.64 16.05 15.43 15.74 281,844 -0.04(-0.24%)
Dec 08, 2014 15.64 15.98 15.64 15.78 157,751 -0.10(-0.61%)
Dec 05, 2014 15.64 15.98 15.64 15.87 65,246 +0.18(+1.17%)
Dec 04, 2014 15.88 16.15 15.66 15.69 74,045 -0.10(-0.61%)
Dec 03, 2014 15.76 16.01 15.62 15.79 91,522 -0.13(-0.85%)
Dec 02, 2014 16.06 16.18 15.86 15.92 128,105 -0.22(-1.37%)
Dec 01, 2014 16.75 16.77 16.11 16.14 98,095 -0.52(-3.12%)
Nov 28, 2014 16.64 16.94 16.64 16.66 54,682 -0.07(-0.40%)
Nov 26, 2014 16.96 16.73 16.73 16.73 43,421 -0.15(-0.91%)
Nov 25, 2014 16.85 17.09 16.64 16.89 163,309 +0.19(+1.15%)
Nov 24, 2014 16.33 16.92 16.33 16.69 173,500 +0.31(+1.88%)
Nov 21, 2014 16.10 16.53 16.10 16.38 228,893 +0.64(+4.03%)
Nov 20, 2014 15.66 15.93 15.66 15.75 89,070 -0.12(-0.73%)
Nov 19, 2014 15.95 16.08 15.84 15.86 76,372 -0.13(-0.84%)
Nov 18, 2014 15.99 16.35 15.94 16.00 136,955 -0.06(-0.36%)
Nov 17, 2014 16.19 16.24 15.99 16.06 245,331 -0.25(-1.53%)
Nov 14, 2014 16.85 16.85 15.84 16.31 468,493 -1.40(-7.88%)
Nov 13, 2014 17.95 18.01 17.64 17.70 104,650 -0.08(-0.43%)
Nov 12, 2014 17.99 18.15 17.77 17.78 147,890 -0.25(-1.39%)
Nov 11, 2014 17.97 18.15 17.64 18.03 110,940 -0.01(-0.05%)
Nov 10, 2014 17.90 18.33 17.90 18.04 280,440 +0.35(+1.96%)
Nov 07, 2014 17.69 18.03 17.50 17.69 317,397 +0.08(+0.44%)
Nov 06, 2014 17.71 17.81 17.44 17.62 31,934 +0.00(+0.00%)
Nov 05, 2014 17.79 17.82 17.55 17.62 44,653 -0.15(-0.87%)
Nov 04, 2014 17.72 17.90 17.41 17.77 62,530 +0.08(+0.44%)
Nov 03, 2014 17.79 17.89 17.33 17.69 284,698 -0.10(-0.54%)
Oct 31, 2014 17.81 17.98 17.41 17.79 66,022 +0.37(+2.10%)
Oct 30, 2014 17.15 17.58 17.04 17.42 139,765 +0.08(+0.44%)
Oct 29, 2014 17.49 17.69 17.20 17.35 137,527 -0.03(-0.17%)
Oct 28, 2014 17.73 17.73 17.25 17.38 94,951 -0.16(-0.93%)
Oct 27, 2014 17.36 17.87 17.54 17.54 147,193 +0.00(+0.00%)
Oct 24, 2014 17.50 17.64 17.29 17.54 79,948 +0.15(+0.89%)
Oct 23, 2014 16.98 17.48 16.96 17.39 423,497 +0.46(+2.73%)
Oct 22, 2014 16.91 17.10 16.77 16.92 166,469 -0.08(-0.45%)
Oct 21, 2014 16.37 17.18 16.37 17.00 1,046,284 +0.64(+3.88%)
Oct 20, 2014 15.92 16.55 15.70 16.37 159,379 +0.57(+3.60%)
Oct 17, 2014 15.21 16.79 15.09 15.80 740,712 +0.73(+4.86%)
Oct 16, 2014 15.06 15.41 14.92 15.07 710,285 -0.30(-1.94%)
Oct 15, 2014 15.17 15.62 14.90 15.36 863,539 -0.11(-0.68%)
Oct 14, 2014 15.26 15.76 15.26 15.47 107,136 +0.32(+2.10%)
Oct 13, 2014 15.56 15.85 15.08 15.15 59,977 -0.54(-3.44%)
Oct 10, 2014 15.87 16.04 15.60 15.69 38,411 -0.25(-1.57%)
Oct 09, 2014 15.99 16.23 15.86 15.94 37,431 -0.03(-0.18%)
Oct 08, 2014 15.72 16.02 15.38 15.97 36,555 +0.35(+2.22%)
Oct 07, 2014 15.89 16.11 15.60 15.62 53,490 -0.44(-2.76%)
Oct 06, 2014 16.37 16.64 15.95 16.07 63,777 -0.41(-2.51%)
Oct 03, 2014 16.84 16.84 16.29 16.48 81,879 -0.18(-1.10%)
Oct 02, 2014 16.42 17.02 15.98 16.66 259,703 +0.37(+2.24%)
Oct 01, 2014 16.61 16.78 15.62 16.30 129,890 -0.40(-2.42%)
Sep 30, 2014 17.14 17.26 16.61 16.70 592,434 -0.39(-2.31%)
Sep 29, 2014 17.52 17.59 16.98 17.10 48,311 -0.43(-2.47%)
Sep 26, 2014 16.87 17.68 16.86 17.53 42,917 +0.73(+4.36%)
Sep 25, 2014 17.00 17.21 16.55 16.80 91,894 -0.32(-1.86%)
Sep 24, 2014 17.20 17.37 17.00 17.12 88,850 -0.15(-0.89%)
Sep 23, 2014 17.45 17.65 17.15 17.27 107,307 -0.33(-1.86%)
Sep 22, 2014 18.07 18.18 17.43 17.60 119,729 -0.42(-2.35%)
Sep 19, 2014 18.32 18.98 17.95 18.02 185,310 -0.46(-2.50%)
Sep 18, 2014 18.26 18.78 18.23 18.48 112,392 +0.19(+1.05%)
Sep 17, 2014 18.43 19.07 18.27 18.29 129,963 +0.00(+0.00%)
Sep 16, 2014 18.28 18.39 18.11 18.29 29,483 +0.09(+0.48%)
Sep 15, 2014 18.46 18.46 17.91 18.20 50,119 -0.26(-1.41%)
Sep 12, 2014 18.50 18.93 18.20 18.46 89,040 -0.21(-1.13%)
Sep 11, 2014 18.77 18.86 18.11 18.68 119,736 -0.18(-0.97%)
Sep 10, 2014 18.94 19.23 18.69 18.86 62,919 -0.03(-0.15%)
Sep 09, 2014 19.09 19.24 18.70 18.89 47,442 -0.06(-0.31%)
Sep 08, 2014 19.06 19.11 18.68 18.95 35,745 +0.07(+0.36%)
Sep 05, 2014 18.83 19.07 18.68 18.88 46,272 +0.00(+0.00%)
Sep 04, 2014 19.19 19.31 18.67 18.88 98,678 -0.11(-0.56%)
Sep 03, 2014 19.25 19.31 18.49 18.98 77,882 -0.13(-0.65%)
Sep 02, 2014 19.54 19.54 18.95 19.11 93,311 -0.33(-1.68%)
Aug 29, 2014 19.64 19.44 19.44 19.44 18,905 +0.18(+0.95%)
Aug 28, 2014 19.25 19.65 19.09 19.25 30,278 +0.13(+0.71%)
Aug 27, 2014 19.37 19.37 18.98 19.12 24,351 -0.16(-0.85%)
Aug 26, 2014 19.73 19.73 19.18 19.28 38,655 -0.57(-2.86%)
Aug 25, 2014 19.91 20.46 19.50 19.85 42,844 +0.13(+0.63%)
Aug 22, 2014 20.12 20.26 19.52 19.73 40,166 -0.57(-2.80%)
Aug 21, 2014 20.56 20.56 20.02 20.29 52,780 -0.22(-1.08%)
Aug 20, 2014 20.53 20.93 20.53 20.51 38,647 -0.15(-0.75%)
Aug 19, 2014 20.24 20.93 20.24 20.67 86,769 +0.42(+2.09%)
Aug 18, 2014 18.80 20.24 18.80 20.24 48,519 +1.39(+7.35%)
Aug 15, 2014 19.04 19.24 18.43 18.86 73,119 -0.20(-1.06%)
Aug 14, 2014 19.01 19.24 18.59 19.06 64,214 -0.01(-0.05%)
Aug 13, 2014 18.95 19.29 18.77 19.07 32,714 +0.20(+1.07%)
Aug 12, 2014 19.24 19.24 18.57 18.87 43,943 -0.17(-0.91%)
Aug 11, 2014 19.03 19.29 18.87 19.04 42,778 +0.01(+0.05%)
Aug 08, 2014 18.73 19.45 18.73 19.03 94,398 +0.73(+4.00%)
Aug 07, 2014 18.62 18.91 18.19 18.30 90,043 -0.33(-1.76%)
Aug 06, 2014 18.43 18.95 18.32 18.63 25,897 +0.13(+0.73%)
Aug 05, 2014 18.59 18.72 18.30 18.49 24,940 -0.04(-0.21%)
Aug 04, 2014 18.75 18.85 18.43 18.53 43,577 -0.10(-0.52%)
Aug 01, 2014 18.53 19.02 18.28 18.63 52,639 +0.27(+1.47%)
Jul 31, 2014 18.76 18.80 18.16 18.36 129,636 -0.40(-2.16%)
Jul 30, 2014 19.28 19.66 18.44 18.76 89,647 -0.35(-1.81%)
Jul 29, 2014 19.91 19.91 18.79 19.11 50,134 -0.46(-2.36%)
Jul 28, 2014 20.09 20.38 18.91 19.57 118,720 -0.88(-4.28%)
Jul 25, 2014 20.80 20.95 20.13 20.45 31,439 -0.21(-1.03%)
Jul 24, 2014 20.43 21.18 20.31 20.66 75,046 +0.17(+0.85%)
Jul 23, 2014 20.44 20.72 20.03 20.49 50,169 +0.14(+0.71%)
Jul 22, 2014 20.14 20.82 19.98 20.34 46,111 +0.22(+1.10%)
Jul 21, 2014 20.35 20.35 19.61 20.12 65,988 -0.19(-0.95%)
Jul 18, 2014 19.93 20.31 19.74 20.31 23,617 +0.51(+2.58%)
Jul 17, 2014 20.77 21.04 19.49 19.80 42,136 -0.99(-4.77%)
Jul 16, 2014 21.06 21.27 20.26 20.79 38,229 -0.26(-1.23%)
Jul 15, 2014 21.14 21.42 20.81 21.05 44,304 -0.08(-0.36%)
Jul 14, 2014 21.22 21.22 20.64 21.13 139,344 +0.10(+0.46%)
Jul 11, 2014 20.78 21.57 20.70 21.03 44,957 +0.28(+1.34%)
Jul 10, 2014 21.01 21.01 20.34 20.76 74,021 -0.39(-1.82%)
Jul 09, 2014 21.20 21.60 21.04 21.14 51,949 -0.10(-0.45%)
Jul 08, 2014 21.48 21.68 21.19 21.24 42,133 -0.39(-1.82%)
Jul 07, 2014 22.01 22.13 21.42 21.63 111,122 -0.50(-2.26%)
Jul 03, 2014 21.80 22.13 22.13 22.13 65,754 +0.33(+1.50%)
Jul 02, 2014 21.60 21.99 21.18 21.80 34,040 +0.14(+0.67%)
Jul 01, 2014 21.42 21.93 20.98 21.66 114,030 +0.34(+1.58%)
Jun 30, 2014 21.08 21.46 20.65 21.32 52,099 +0.14(+0.68%)
Jun 27, 2014 21.34 21.37 20.50 21.18 93,547 +0.06(+0.27%)
Jun 26, 2014 20.91 21.27 20.23 21.12 244,871 +0.12(+0.55%)
Jun 25, 2014 20.51 21.01 20.23 21.01 39,245 +0.31(+1.49%)
Jun 24, 2014 19.78 20.95 19.78 20.70 235,928 +0.73(+3.66%)
Jun 23, 2014 20.22 20.24 19.78 19.97 151,300 -0.25(-1.24%)
Jun 20, 2014 20.41 20.61 19.98 20.22 80,100 -0.19(-0.94%)
Jun 19, 2014 20.57 20.95 20.24 20.41 229,207 -0.05(-0.24%)
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.