Skip to main content

Century Communities Inc (NY: CCS )

96.50 +1.91 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 73.62 74.18 73.33 73.79 122,204 -0.17(-0.23%)
Aug 30, 2023 72.46 74.52 72.46 73.96 186,012 +1.00(+1.38%)
Aug 29, 2023 70.42 72.98 70.06 72.95 171,106 +2.23(+3.15%)
Aug 28, 2023 71.10 71.61 70.10 70.73 205,875 +0.22(+0.31%)
Aug 25, 2023 71.03 71.22 68.17 70.51 266,336 -0.23(-0.32%)
Aug 24, 2023 71.02 71.98 70.25 70.74 218,729 -0.76(-1.07%)
Aug 23, 2023 70.55 72.66 70.23 71.50 200,285 +0.88(+1.25%)
Aug 22, 2023 69.84 71.04 69.14 70.62 303,687 +1.10(+1.58%)
Aug 21, 2023 69.18 69.61 68.30 69.52 384,010 +0.35(+0.50%)
Aug 18, 2023 68.04 69.24 67.91 69.17 380,093 +0.28(+0.40%)
Aug 17, 2023 73.33 73.38 68.49 68.89 346,492 -4.08(-5.59%)
Aug 16, 2023 74.44 75.02 72.97 72.97 134,600 -1.58(-2.11%)
Aug 15, 2023 73.75 74.99 72.68 74.55 170,477 +0.90(+1.22%)
Aug 14, 2023 72.60 74.13 72.47 73.65 186,016 +0.43(+0.58%)
Aug 11, 2023 73.17 74.09 72.74 73.22 165,067 -0.35(-0.47%)
Aug 10, 2023 75.43 75.95 72.71 73.57 122,472 -1.41(-1.88%)
Aug 09, 2023 75.47 75.93 74.72 74.98 132,130 -0.56(-0.75%)
Aug 08, 2023 75.25 75.82 74.32 75.54 207,164 -0.62(-0.82%)
Aug 07, 2023 74.95 76.95 74.95 76.16 129,310 +0.82(+1.09%)
Aug 04, 2023 73.70 75.55 73.46 75.34 232,126 +1.59(+2.16%)
Aug 03, 2023 75.94 75.94 72.43 73.75 198,267 -2.19(-2.88%)
Aug 02, 2023 76.53 77.13 75.05 75.94 205,082 -1.40(-1.81%)
Aug 01, 2023 76.23 77.62 76.23 77.33 179,859 +0.84(+1.10%)
Jul 31, 2023 78.05 78.05 75.69 76.49 181,052 -1.28(-1.64%)
Jul 28, 2023 77.66 78.03 76.01 77.77 261,740 +1.32(+1.72%)
Jul 27, 2023 80.24 81.92 75.84 76.45 531,996 +3.30(+4.51%)
Jul 26, 2023 73.59 74.38 71.46 73.15 235,433 -1.08(-1.45%)
Jul 25, 2023 74.22 75.02 74.00 74.23 247,176 +0.12(+0.16%)
Jul 24, 2023 73.06 74.67 72.55 74.11 127,990 +0.63(+0.86%)
Jul 21, 2023 74.18 75.25 73.32 73.48 151,448 -0.04(-0.05%)
Jul 20, 2023 78.62 78.62 72.95 73.52 213,526 -4.34(-5.57%)
Jul 19, 2023 76.89 77.88 75.88 77.86 122,864 +0.76(+0.99%)
Jul 18, 2023 77.10 77.95 76.87 77.10 107,087 +0.09(+0.12%)
Jul 17, 2023 77.05 77.69 76.49 77.01 109,082 -0.40(-0.51%)
Jul 14, 2023 76.80 77.54 75.77 77.40 116,681 +0.87(+1.14%)
Jul 13, 2023 76.54 76.72 75.56 76.53 136,351 +0.43(+0.56%)
Jul 12, 2023 74.49 76.21 73.85 76.10 160,478 +3.07(+4.20%)
Jul 11, 2023 72.82 73.47 72.75 73.03 128,689 +0.46(+0.63%)
Jul 10, 2023 70.34 72.59 70.34 72.58 141,186 +2.15(+3.05%)
Jul 07, 2023 70.96 71.82 70.42 70.43 138,835 -0.47(-0.66%)
Jul 06, 2023 71.94 71.94 69.07 70.89 264,063 -2.42(-3.30%)
Jul 05, 2023 75.54 75.54 73.13 73.31 191,960 -2.21(-2.92%)
Jul 03, 2023 75.83 76.54 74.59 75.52 93,063 -0.38(-0.50%)
Jun 30, 2023 75.55 76.35 74.92 75.90 210,855 +0.97(+1.30%)
Jun 29, 2023 73.89 74.93 73.30 74.93 224,543 +0.89(+1.20%)
Jun 28, 2023 74.65 75.55 73.73 74.03 287,235 +0.37(+0.50%)
Jun 27, 2023 70.93 73.69 70.72 73.67 236,434 +2.70(+3.81%)
Jun 26, 2023 71.75 73.01 70.84 70.96 265,046 +0.58(+0.83%)
Jun 23, 2023 68.91 70.81 68.91 70.38 494,301 +0.97(+1.40%)
Jun 22, 2023 70.29 70.32 69.22 69.41 183,800 -1.05(-1.49%)
Jun 21, 2023 68.87 71.09 68.58 70.46 136,462 +0.93(+1.34%)
Jun 20, 2023 69.20 70.43 68.96 69.53 129,958 +0.52(+0.75%)
Jun 16, 2023 69.75 69.82 68.58 69.01 501,467 -0.46(-0.66%)
Jun 15, 2023 68.86 69.57 68.20 69.47 172,021 +1.46(+2.14%)
Jun 14, 2023 69.83 70.43 67.83 68.01 187,937 -1.83(-2.62%)
Jun 13, 2023 70.00 71.26 69.80 69.84 149,023 -0.23(-0.33%)
Jun 12, 2023 69.29 70.74 68.56 70.07 184,150 +0.61(+0.88%)
Jun 09, 2023 68.96 70.12 68.11 69.46 178,118 +0.50(+0.72%)
Jun 08, 2023 70.16 71.09 68.90 68.96 283,614 -1.60(-2.27%)
Jun 07, 2023 70.07 71.40 69.98 70.57 326,743 +0.92(+1.32%)
Jun 06, 2023 66.68 69.69 66.68 69.65 215,112 +2.95(+4.43%)
Jun 05, 2023 66.79 67.25 65.86 66.69 157,472 -0.92(-1.36%)
Jun 02, 2023 65.29 67.66 64.38 67.62 207,080 +3.25(+5.05%)
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.