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, 2018 29.99 30.04 28.59 28.64 414,292 -1.35(-4.49%)
Feb 27, 2018 30.76 31.24 29.94 29.99 206,606 -0.63(-2.04%)
Feb 26, 2018 30.23 30.85 29.79 30.61 178,073 +0.48(+1.60%)
Feb 23, 2018 31.09 31.09 29.99 30.13 221,264 -0.67(-2.19%)
Feb 22, 2018 30.81 320,403 +0.05(+0.16%)
Feb 21, 2018 31.14 31.53 30.76 30.76 208,869 -0.24(-0.78%)
Feb 20, 2018 31.05 31.33 30.81 31.00 205,723 -0.29(-0.92%)
Feb 16, 2018 31.29 31.29 31.29 0 +0.58(+1.88%)
Feb 15, 2018 30.81 30.95 29.84 30.71 516,956 +0.48(+1.59%)
Feb 14, 2018 30.81 32.20 29.79 30.23 626,837 +2.02(+7.17%)
Feb 13, 2018 27.87 28.69 27.77 28.21 330,152 +0.34(+1.21%)
Feb 12, 2018 27.77 28.21 27.29 27.87 528,403 +0.34(+1.22%)
Feb 09, 2018 28.06 28.06 26.62 27.53 337,562 -0.05(-0.17%)
Feb 08, 2018 29.41 29.60 27.58 27.58 250,451 -1.78(-6.07%)
Feb 07, 2018 29.79 30.32 29.31 29.36 175,993 -0.43(-1.45%)
Feb 06, 2018 28.25 29.89 27.68 29.79 508,890 +0.53(+1.81%)
Feb 05, 2018 29.70 29.94 28.54 29.27 346,482 -0.77(-2.56%)
Feb 02, 2018 30.56 30.62 29.94 30.04 267,971 -0.77(-2.50%)
Feb 01, 2018 30.37 31.05 29.55 30.81 237,737 +0.39(+1.27%)
Jan 31, 2018 30.90 31.33 30.32 30.42 498,877 -0.24(-0.79%)
Jan 30, 2018 30.52 31.00 30.13 30.66 367,198 -0.14(-0.47%)
Jan 29, 2018 31.91 32.10 30.71 30.81 345,088 -1.30(-4.05%)
Jan 26, 2018 32.44 32.44 31.62 32.10 302,862 -0.29(-0.89%)
Jan 25, 2018 33.26 33.26 32.20 32.39 165,816 -0.72(-2.18%)
Jan 24, 2018 33.50 33.74 33.07 33.12 206,206 -0.29(-0.86%)
Jan 23, 2018 33.12 33.60 32.88 33.40 171,845 +0.29(+0.87%)
Jan 22, 2018 33.26 33.36 32.92 33.12 305,432 -0.48(-1.43%)
Jan 19, 2018 33.02 33.74 32.97 33.60 155,114 +0.58(+1.75%)
Jan 18, 2018 33.50 33.50 32.92 33.02 122,686 -0.48(-1.44%)
Jan 17, 2018 32.78 33.50 32.78 33.50 221,589 +0.91(+2.81%)
Jan 16, 2018 33.98 34.27 32.59 32.59 227,612 -1.01(-3.01%)
Jan 12, 2018 33.60 33.60 33.60 0 +0.00(+0.00%)
Jan 11, 2018 33.21 33.84 33.21 33.60 304,176 +0.63(+1.90%)
Jan 10, 2018 33.84 33.90 32.92 32.97 296,849 -0.82(-2.42%)
Jan 09, 2018 34.22 34.46 33.40 33.79 438,768 -0.38(-1.13%)
Jan 08, 2018 33.89 34.66 33.36 34.17 750,669 +1.01(+3.05%)
Jan 05, 2018 33.02 33.31 32.63 33.16 358,067 +0.39(+1.17%)
Jan 04, 2018 32.54 33.26 32.13 32.78 383,353 +0.39(+1.19%)
Jan 03, 2018 30.71 32.44 30.56 32.39 449,017 +1.68(+5.49%)
Jan 02, 2018 30.32 30.73 29.89 30.71 339,262 +0.77(+2.57%)
Dec 29, 2017 29.94 29.94 29.94 0 +0.00(+0.00%)
Dec 28, 2017 29.70 30.04 29.46 29.94 117,466 +0.29(+0.97%)
Dec 27, 2017 29.65 29.84 29.51 29.65 127,495 -0.05(-0.16%)
Dec 26, 2017 29.12 29.72 29.12 29.70 109,191 +0.67(+2.32%)
Dec 22, 2017 29.02 29.36 28.93 29.02 222,431 -0.05(-0.17%)
Dec 21, 2017 29.02 29.46 29.02 29.07 233,608 +0.14(+0.50%)
Dec 20, 2017 28.83 29.02 28.49 28.93 501,547 +0.29(+1.01%)
Dec 19, 2017 28.88 28.93 28.30 28.64 471,129 -0.19(-0.67%)
Dec 18, 2017 28.54 29.46 28.49 28.83 716,787 +0.39(+1.35%)
Dec 15, 2017 28.45 29.02 28.11 28.45 1,283,468 +0.00(+0.00%)
Dec 14, 2017 28.54 28.93 28.25 28.45 242,450 -0.10(-0.34%)
Dec 13, 2017 28.40 29.02 28.06 28.54 224,969 +0.14(+0.51%)
Dec 12, 2017 28.98 29.17 28.40 28.40 177,417 -0.48(-1.67%)
Dec 11, 2017 28.88 29.22 28.64 28.88 339,113 +0.14(+0.50%)
Dec 08, 2017 28.69 28.90 28.54 28.74 218,946 +0.00(+0.00%)
Dec 07, 2017 28.69 29.12 28.40 211,310 +0.00(+0.00%)
Dec 06, 2017 28.98 29.36 28.54 28.64 225,057 -0.48(-1.65%)
Dec 05, 2017 29.36 29.51 28.69 29.12 232,138 -0.24(-0.82%)
Dec 04, 2017 29.94 30.22 29.31 29.36 271,567 -0.14(-0.49%)
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.