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 (%)
Feb 28, 2023 59.12 59.82 59.01 59.04 271,446 -0.04(-0.07%)
Feb 27, 2023 59.28 59.38 58.29 59.08 167,944 +0.56(+0.96%)
Feb 24, 2023 57.52 58.76 57.20 58.52 229,878 -0.43(-0.73%)
Feb 23, 2023 58.25 58.96 57.32 58.95 291,680 +1.24(+2.15%)
Feb 22, 2023 57.64 58.60 57.15 57.71 316,017 +0.52(+0.91%)
Feb 21, 2023 57.30 58.73 56.78 57.19 294,848 -1.79(-3.03%)
Feb 17, 2023 61.37 61.37 58.27 58.98 341,146 -2.87(-4.64%)
Feb 16, 2023 60.97 62.62 60.73 61.85 254,900 -0.39(-0.63%)
Feb 15, 2023 61.85 63.10 61.33 62.25 479,370 -0.38(-0.61%)
Feb 14, 2023 63.38 64.27 62.37 62.63 330,751 -1.61(-2.51%)
Feb 13, 2023 62.96 64.29 62.72 64.24 234,404 +1.46(+2.32%)
Feb 10, 2023 62.07 63.20 61.88 62.79 266,980 +0.36(+0.58%)
Feb 09, 2023 63.14 63.64 62.05 62.42 376,808 +0.86(+1.39%)
Feb 08, 2023 62.55 62.80 60.79 61.57 425,014 -1.66(-2.63%)
Feb 07, 2023 59.00 63.36 58.46 63.23 584,992 +3.84(+6.46%)
Feb 06, 2023 58.62 59.73 58.62 59.39 341,324 +0.02(+0.03%)
Feb 03, 2023 59.65 60.74 58.79 59.37 391,275 -1.35(-2.22%)
Feb 02, 2023 60.48 63.31 59.87 60.72 736,888 -1.50(-2.42%)
Feb 01, 2023 60.16 62.70 59.33 62.23 532,313 +2.05(+3.40%)
Jan 31, 2023 58.77 60.43 58.11 60.18 489,791 +2.24(+3.87%)
Jan 30, 2023 59.17 60.18 57.79 57.94 364,158 -2.08(-3.47%)
Jan 27, 2023 59.58 60.64 59.58 60.02 199,026 +0.08(+0.13%)
Jan 26, 2023 59.61 60.62 58.84 59.94 399,602 +0.81(+1.36%)
Jan 25, 2023 57.86 59.41 57.78 59.14 298,692 +0.63(+1.08%)
Jan 24, 2023 57.78 58.85 57.39 58.51 225,543 +0.44(+0.76%)
Jan 23, 2023 56.85 58.15 56.78 58.07 125,781 +0.88(+1.55%)
Jan 20, 2023 56.33 57.44 55.55 57.18 212,604 +1.25(+2.23%)
Jan 19, 2023 56.29 56.62 54.92 55.93 233,187 -0.86(-1.51%)
Jan 18, 2023 56.91 58.52 56.58 56.79 153,570 +0.41(+0.73%)
Jan 17, 2023 57.00 57.50 56.26 56.38 202,801 -0.72(-1.26%)
Jan 13, 2023 56.17 58.06 56.17 57.09 231,822 -0.12(-0.21%)
Jan 12, 2023 56.82 57.23 55.43 57.21 192,794 +0.44(+0.78%)
Jan 11, 2023 55.21 56.90 54.77 56.77 449,509 +2.18(+4.00%)
Jan 10, 2023 53.44 54.87 53.44 54.59 216,722 +0.54(+1.00%)
Jan 09, 2023 54.33 54.81 53.73 54.04 180,786 +0.07(+0.13%)
Jan 06, 2023 54.27 54.82 53.11 53.98 320,247 +0.09(+0.16%)
Jan 05, 2023 52.32 54.08 51.86 53.89 216,916 +0.82(+1.54%)
Jan 04, 2023 51.34 53.29 51.34 53.07 365,504 +2.70(+5.37%)
Jan 03, 2023 50.21 50.79 49.22 50.37 214,411 +1.19(+2.42%)
Dec 30, 2022 48.83 49.60 48.65 49.18 168,180 -0.27(-0.54%)
Dec 29, 2022 48.07 49.73 47.14 49.44 151,754 +1.73(+3.63%)
Dec 28, 2022 50.30 50.38 47.67 47.71 204,505 -2.66(-5.27%)
Dec 27, 2022 50.14 50.73 49.99 50.37 110,020 -0.20(-0.39%)
Dec 23, 2022 50.65 51.11 50.16 50.56 117,913 -0.54(-1.06%)
Dec 22, 2022 50.41 51.11 49.68 51.10 152,628 +0.04(+0.08%)
Dec 21, 2022 50.63 51.32 50.52 51.06 192,408 +1.19(+2.39%)
Dec 20, 2022 49.83 50.21 49.11 49.88 170,472 -0.41(-0.82%)
Dec 19, 2022 52.09 52.62 49.95 50.29 232,307 -2.18(-4.16%)
Dec 16, 2022 51.73 53.10 51.70 52.47 1,671,105 -0.67(-1.26%)
Dec 15, 2022 51.60 54.08 51.29 53.14 425,187 +0.28(+0.52%)
Dec 14, 2022 52.84 53.86 52.40 52.86 260,360 +0.01(+0.02%)
Dec 13, 2022 53.99 55.07 52.16 52.85 780,458 +1.97(+3.86%)
Dec 12, 2022 49.96 50.99 49.80 50.89 202,958 +1.22(+2.45%)
Dec 09, 2022 49.42 50.44 49.42 49.67 214,418 -0.46(-0.92%)
Dec 08, 2022 50.02 50.84 49.52 50.13 397,549 -0.02(-0.04%)
Dec 07, 2022 49.07 50.59 48.89 50.15 390,686 +1.42(+2.91%)
Dec 06, 2022 48.76 49.64 48.09 48.73 389,636 -0.01(-0.02%)
Dec 05, 2022 49.20 49.47 47.90 48.74 226,774 -1.56(-3.11%)
Dec 02, 2022 49.83 51.00 49.46 50.31 395,124 -0.71(-1.39%)
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.