Skip to main content

Century Communities Inc (NY: CCS )

62.34 -1.96 (-3.05%)
Streaming Delayed Price Updated: 2:18 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 60.00 64.43 59.45 64.30 575,247 +3.90(+6.46%)
Feb 06, 2023 59.61 60.74 59.61 60.40 335,638 +0.02(+0.03%)
Feb 03, 2023 60.66 61.77 59.78 60.38 384,757 -1.37(-2.22%)
Feb 02, 2023 61.50 64.38 60.88 61.75 724,613 -1.53(-2.42%)
Feb 01, 2023 61.18 63.76 60.33 63.28 523,446 +2.08(+3.40%)
Jan 31, 2023 59.77 61.45 59.10 61.20 481,632 +2.28(+3.87%)
Jan 30, 2023 60.17 61.20 58.77 58.92 358,092 -2.12(-3.47%)
Jan 27, 2023 60.59 61.66 60.59 61.04 195,711 +0.08(+0.13%)
Jan 26, 2023 60.62 61.65 59.84 60.96 392,946 +0.82(+1.36%)
Jan 25, 2023 58.84 60.42 58.76 60.14 293,717 +0.64(+1.08%)
Jan 24, 2023 58.76 59.85 58.36 59.50 221,786 +0.45(+0.76%)
Jan 23, 2023 57.81 59.14 57.74 59.05 123,686 +0.90(+1.55%)
Jan 20, 2023 57.28 58.41 56.49 58.15 209,063 +1.27(+2.23%)
Jan 19, 2023 57.24 57.58 55.85 56.88 229,303 -0.87(-1.51%)
Jan 18, 2023 57.87 59.51 57.54 57.75 151,012 +0.42(+0.73%)
Jan 17, 2023 57.97 58.48 57.21 57.33 199,423 -0.73(-1.26%)
Jan 13, 2023 57.12 59.04 57.12 58.06 227,961 -0.12(-0.21%)
Jan 12, 2023 57.78 58.20 56.37 58.18 189,583 +0.45(+0.78%)
Jan 11, 2023 56.15 57.86 55.70 57.73 442,021 +2.22(+4.00%)
Jan 10, 2023 54.35 55.80 54.35 55.51 213,112 +0.55(+1.00%)
Jan 09, 2023 55.25 55.73 54.64 54.96 177,775 +0.07(+0.13%)
Jan 06, 2023 55.19 55.75 54.01 54.89 314,913 +0.09(+0.16%)
Jan 05, 2023 53.21 55.00 52.74 54.80 213,303 +0.83(+1.54%)
Jan 04, 2023 52.21 54.19 52.21 53.97 359,416 +2.75(+5.37%)
Jan 03, 2023 51.06 51.65 50.05 51.22 210,840 +1.21(+2.42%)
Dec 30, 2022 49.66 50.45 49.47 50.01 165,379 -0.27(-0.54%)
Dec 29, 2022 48.88 50.57 47.94 50.28 149,226 +1.76(+3.63%)
Dec 28, 2022 51.15 51.23 48.48 48.52 201,099 -2.70(-5.27%)
Dec 27, 2022 50.99 51.59 50.84 51.22 108,188 -0.20(-0.39%)
Dec 23, 2022 51.51 51.98 51.01 51.42 115,949 -0.55(-1.06%)
Dec 22, 2022 51.26 51.98 50.52 51.97 150,086 +0.04(+0.08%)
Dec 21, 2022 51.49 52.19 51.38 51.93 189,203 +1.21(+2.39%)
Dec 20, 2022 50.67 51.06 49.94 50.72 167,633 -0.42(-0.82%)
Dec 19, 2022 52.97 53.51 50.80 51.14 228,438 -2.22(-4.16%)
Dec 16, 2022 52.61 53.99 52.58 53.36 1,643,267 -0.68(-1.26%)
Dec 15, 2022 52.47 55.00 52.16 54.04 418,104 +0.28(+0.52%)
Dec 14, 2022 53.74 54.77 53.29 53.76 256,023 +0.01(+0.02%)
Dec 13, 2022 54.90 56.00 53.05 53.75 767,457 +2.00(+3.86%)
Dec 12, 2022 50.81 51.85 50.64 51.75 199,577 +1.24(+2.45%)
Dec 09, 2022 50.26 51.29 50.26 50.51 210,847 -0.47(-0.92%)
Dec 08, 2022 50.87 51.70 50.36 50.98 390,927 -0.02(-0.04%)
Dec 07, 2022 49.90 51.45 49.72 51.00 384,178 +1.44(+2.91%)
Dec 06, 2022 49.59 50.48 48.91 49.56 383,146 -0.01(-0.02%)
Dec 05, 2022 50.03 50.30 48.72 49.57 222,997 -1.59(-3.11%)
Dec 02, 2022 50.67 51.87 50.30 51.16 388,542 -0.72(-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.