Skip to main content

Century Communities Inc (NY: CCS )

104.63 -0.38 (-0.36%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.67 28.67 28.67 0 +0.43(+1.53%)
Mar 28, 2018 28.62 28.86 27.90 28.23 185,879 -0.38(-1.34%)
Mar 27, 2018 29.43 29.43 28.43 28.62 113,056 -0.67(-2.29%)
Mar 26, 2018 29.43 29.53 28.76 29.29 154,636 +0.43(+1.49%)
Mar 23, 2018 29.19 29.57 28.86 28.86 195,328 -0.10(-0.33%)
Mar 22, 2018 29.19 30.01 28.95 28.95 158,201 -0.62(-2.10%)
Mar 21, 2018 29.00 30.01 28.81 29.57 203,063 +0.67(+2.32%)
Mar 20, 2018 29.24 29.34 28.86 28.90 117,467 -0.24(-0.82%)
Mar 19, 2018 28.95 29.19 28.52 29.14 166,802 +0.05(+0.16%)
Mar 16, 2018 28.95 29.29 28.76 29.10 375,794 +0.19(+0.66%)
Mar 15, 2018 29.57 29.67 28.81 28.90 134,199 -0.57(-1.95%)
Mar 14, 2018 30.24 30.24 29.38 29.48 187,376 -0.53(-1.75%)
Mar 13, 2018 29.96 30.48 29.77 30.01 150,729 +0.29(+0.97%)
Mar 12, 2018 29.57 30.15 29.34 29.72 156,145 +0.29(+0.98%)
Mar 09, 2018 29.14 29.57 28.67 29.43 298,850 +0.53(+1.82%)
Mar 08, 2018 29.57 29.57 28.67 28.90 239,938 -0.57(-1.95%)
Mar 07, 2018 29.62 28.71 29.48 233,677 +0.48(+1.65%)
Mar 06, 2018 29.14 29.14 28.52 29.00 396,249 -0.10(-0.33%)
Mar 05, 2018 28.86 29.53 28.62 29.10 220,495 +0.05(+0.16%)
Mar 02, 2018 28.28 29.19 27.85 29.05 439,935 +0.53(+1.85%)
Mar 01, 2018 28.57 28.95 28.14 28.52 365,704 +0.05(+0.17%)
Feb 28, 2018 29.81 29.86 28.43 28.47 416,701 -1.34(-4.49%)
Feb 27, 2018 30.58 31.06 29.77 29.81 207,808 -0.62(-2.04%)
Feb 26, 2018 30.05 30.68 29.62 30.44 179,108 +0.48(+1.60%)
Feb 23, 2018 30.91 30.91 29.81 29.96 222,551 -0.67(-2.19%)
Feb 22, 2018 30.63 322,266 +0.05(+0.16%)
Feb 21, 2018 30.96 31.34 30.58 30.58 210,083 -0.24(-0.78%)
Feb 20, 2018 30.87 31.15 30.63 30.82 206,919 -0.29(-0.92%)
Feb 16, 2018 31.11 31.11 31.11 0 +0.57(+1.88%)
Feb 15, 2018 30.63 30.77 29.67 30.53 519,962 +0.48(+1.59%)
Feb 14, 2018 30.63 32.02 29.62 30.05 630,482 +2.01(+7.17%)
Feb 13, 2018 27.71 28.52 27.61 28.04 332,071 +0.34(+1.21%)
Feb 12, 2018 27.61 28.04 27.13 27.71 531,476 +0.33(+1.22%)
Feb 09, 2018 27.90 27.90 26.46 27.37 339,525 -0.05(-0.17%)
Feb 08, 2018 29.24 29.43 27.42 27.42 251,907 -1.77(-6.07%)
Feb 07, 2018 29.62 30.15 29.14 29.19 177,017 -0.43(-1.45%)
Feb 06, 2018 28.09 29.72 27.52 29.62 511,849 +0.53(+1.81%)
Feb 05, 2018 29.53 29.77 28.38 29.10 348,497 -0.77(-2.56%)
Feb 02, 2018 30.39 30.44 29.77 29.86 269,529 -0.77(-2.50%)
Feb 01, 2018 30.20 30.87 29.38 30.63 239,120 +0.38(+1.27%)
Jan 31, 2018 30.72 31.15 30.15 30.24 501,778 -0.24(-0.78%)
Jan 30, 2018 30.34 30.82 29.96 30.48 369,333 -0.14(-0.47%)
Jan 29, 2018 31.73 31.92 30.53 30.63 347,095 -1.29(-4.05%)
Jan 26, 2018 32.25 32.25 31.44 31.92 304,623 -0.29(-0.89%)
Jan 25, 2018 33.07 33.07 32.02 32.21 166,780 -0.72(-2.18%)
Jan 24, 2018 33.31 33.55 32.88 32.92 207,405 -0.29(-0.86%)
Jan 23, 2018 32.92 33.40 32.69 33.21 172,845 +0.29(+0.87%)
Jan 22, 2018 33.07 33.16 32.73 32.92 307,208 -0.48(-1.43%)
Jan 19, 2018 32.83 33.55 32.78 33.40 156,016 +0.57(+1.75%)
Jan 18, 2018 33.31 33.31 32.73 32.83 123,399 -0.48(-1.44%)
Jan 17, 2018 32.59 33.31 32.59 33.31 222,878 +0.91(+2.81%)
Jan 16, 2018 33.79 34.07 32.40 32.40 228,936 -1.01(-3.01%)
Jan 12, 2018 33.40 33.40 33.40 0 +0.00(+0.00%)
Jan 11, 2018 33.02 33.64 33.02 33.40 305,945 +0.62(+1.90%)
Jan 10, 2018 33.64 33.70 32.73 32.78 298,576 -0.81(-2.42%)
Jan 09, 2018 34.02 34.26 33.21 33.59 441,319 -0.38(-1.13%)
Jan 08, 2018 33.69 34.46 33.16 33.98 755,035 +1.00(+3.05%)
Jan 05, 2018 32.83 33.12 32.45 32.97 360,149 +0.38(+1.17%)
Jan 04, 2018 32.35 33.07 31.94 32.59 385,582 +0.38(+1.19%)
Jan 03, 2018 30.53 32.25 30.39 32.21 451,629 +1.67(+5.49%)
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.