Indicators

Century Communities Inc (NY: CCS )

83.06 -0.83 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.02	50.02	48.65	49.74	482,145	-0.14(-0.27%)
Jul 28, 2022	54.10	54.40	48.99	49.88	579,008	-3.19(-6.01%)
Jul 27, 2022	51.32	53.26	50.29	53.06	241,224	+1.89(+3.68%)
Jul 26, 2022	50.95	51.38	50.50	51.18	192,700	-0.35(-0.68%)
Jul 25, 2022	51.56	52.07	50.56	51.53	271,058	-0.41(-0.79%)
Jul 22, 2022	51.03	52.23	50.25	51.94	238,460	+0.90(+1.77%)
Jul 21, 2022	49.58	51.06	48.51	51.03	330,446	+1.46(+2.94%)
Jul 20, 2022	49.71	49.76	48.81	49.58	240,742	+0.01(+0.02%)
Jul 19, 2022	48.86	49.75	47.72	49.57	209,490	+1.58(+3.30%)
Jul 18, 2022	48.57	49.15	47.33	47.98	292,913	-0.29(-0.60%)
Jul 15, 2022	49.10	49.10	46.92	48.27	161,957	+0.24(+0.51%)
Jul 14, 2022	47.67	48.15	46.59	48.03	171,731	-0.52(-1.06%)
Jul 13, 2022	46.66	48.68	45.74	48.54	209,763	+0.52(+1.07%)
Jul 12, 2022	47.21	48.68	47.21	48.03	165,051	+0.28(+0.59%)
Jul 11, 2022	47.65	48.72	47.01	47.75	178,718	+0.02(+0.04%)
Jul 08, 2022	46.96	48.11	46.90	47.73	175,856	+0.44(+0.92%)
Jul 07, 2022	46.77	47.73	46.12	47.29	236,403	+0.67(+1.44%)
Jul 06, 2022	47.86	48.27	45.22	46.62	280,437	-0.88(-1.86%)
Jul 05, 2022	45.28	47.52	44.83	47.50	351,956	+1.16(+2.50%)

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.