Skip to main content

Century Communities Inc (NY: CCS )

95.50 +0.91 (+0.96%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.23 32.44 30.88 32.09 783,345 +0.00(+0.00%)
Feb 27, 2020 31.82 32.92 31.36 32.09 452,235 -0.51(-1.57%)
Feb 26, 2020 33.69 33.87 32.42 32.60 559,153 -1.27(-3.75%)
Feb 25, 2020 35.86 36.20 33.68 33.87 341,732 -2.02(-5.63%)
Feb 24, 2020 36.11 36.43 35.70 35.89 390,074 -0.98(-2.66%)
Feb 21, 2020 37.40 37.84 36.86 36.87 659,626 -0.49(-1.31%)
Feb 20, 2020 36.38 37.49 36.07 37.36 526,723 +0.75(+2.05%)
Feb 19, 2020 36.31 36.98 36.31 36.61 398,704 +0.50(+1.39%)
Feb 18, 2020 36.17 36.85 35.80 36.11 476,050 +0.15(+0.43%)
Feb 14, 2020 36.04 36.19 35.61 35.96 548,684 -0.02(-0.05%)
Feb 13, 2020 35.68 36.23 35.53 35.97 520,629 -0.42(-1.16%)
Feb 12, 2020 36.80 36.84 35.97 36.40 827,921 -0.13(-0.34%)
Feb 11, 2020 35.68 36.59 35.62 36.52 623,201 +1.08(+3.04%)
Feb 10, 2020 34.57 35.94 34.54 35.45 996,243 +1.14(+3.31%)
Feb 07, 2020 33.38 35.58 33.30 34.31 1,355,091 +3.66(+11.93%)
Feb 06, 2020 31.02 31.30 30.52 30.65 517,385 -0.15(-0.50%)
Feb 05, 2020 30.04 30.93 29.75 30.81 368,397 +0.78(+2.60%)
Feb 04, 2020 30.17 30.39 29.73 30.03 264,739 +0.16(+0.55%)
Feb 03, 2020 28.71 29.90 28.62 29.86 507,017 +1.30(+4.55%)
Jan 31, 2020 29.04 29.27 28.34 28.56 225,519 -0.64(-2.18%)
Jan 30, 2020 29.44 30.01 29.15 29.20 180,265 -0.33(-1.11%)
Jan 29, 2020 30.03 30.14 29.20 29.52 233,855 -0.60(-1.98%)
Jan 28, 2020 29.51 30.29 29.36 30.12 375,107 +0.89(+3.03%)
Jan 27, 2020 29.14 29.84 29.14 29.24 221,013 -0.20(-0.69%)
Jan 24, 2020 30.06 30.24 29.19 29.44 307,583 -0.55(-1.83%)
Jan 23, 2020 29.06 30.14 29.06 29.99 365,131 +0.88(+3.01%)
Jan 22, 2020 29.20 29.52 29.06 29.11 340,955 -0.01(-0.03%)
Jan 21, 2020 28.27 29.13 28.21 29.12 427,956 +0.86(+3.03%)
Jan 17, 2020 28.68 28.90 28.03 28.26 272,160 -0.12(-0.41%)
Jan 16, 2020 28.41 28.90 28.35 28.38 360,228 -0.12(-0.41%)
Jan 15, 2020 27.38 28.50 27.06 28.49 360,950 +1.20(+4.41%)
Jan 14, 2020 27.18 27.67 27.10 27.29 252,008 +0.11(+0.39%)
Jan 13, 2020 27.31 27.60 27.10 27.19 259,166 -0.12(-0.42%)
Jan 10, 2020 27.29 27.64 26.93 27.30 269,667 -0.20(-0.74%)
Jan 09, 2020 27.63 27.94 27.33 27.50 317,487 +0.08(+0.28%)
Jan 08, 2020 27.14 27.99 27.14 27.43 349,414 +0.46(+1.71%)
Jan 07, 2020 27.06 27.26 26.81 26.96 215,135 -0.13(-0.50%)
Jan 06, 2020 26.78 27.40 26.69 27.10 246,629 +0.33(+1.22%)
Jan 03, 2020 26.12 26.78 26.12 26.77 296,156 +0.37(+1.39%)
Jan 02, 2020 26.43 26.54 26.09 26.41 485,419 +0.08(+0.29%)
Dec 31, 2019 26.14 26.63 26.14 26.33 258,449 +0.19(+0.74%)
Dec 30, 2019 26.23 26.32 25.73 26.14 368,113 -0.12(-0.44%)
Dec 27, 2019 26.41 26.45 26.03 26.25 260,111 -0.01(-0.04%)
Dec 26, 2019 26.69 26.69 25.93 26.26 290,408 -0.40(-1.52%)
Dec 24, 2019 26.56 26.89 26.43 26.67 299,584 +0.27(+1.02%)
Dec 23, 2019 26.61 26.79 26.18 26.40 245,962 -0.22(-0.83%)
Dec 20, 2019 26.53 26.72 26.38 26.62 1,398,408 +0.14(+0.55%)
Dec 19, 2019 26.41 26.49 25.99 26.47 544,261 +0.01(+0.04%)
Dec 18, 2019 26.38 26.51 26.01 26.46 431,953 +0.27(+1.03%)
Dec 17, 2019 26.68 26.92 25.94 26.19 826,253 -0.48(-1.80%)
Dec 16, 2019 27.48 27.86 26.67 26.68 503,240 -0.80(-2.91%)
Dec 13, 2019 27.32 27.52 27.17 27.47 180,955 +0.15(+0.56%)
Dec 12, 2019 27.89 28.07 27.30 27.32 208,004 -0.66(-2.37%)
Dec 11, 2019 27.51 27.99 27.32 27.98 179,022 +0.42(+1.54%)
Dec 10, 2019 27.54 27.61 27.10 27.56 195,557 -0.03(-0.10%)
Dec 09, 2019 27.42 27.80 27.32 27.59 251,672 +0.36(+1.31%)
Dec 06, 2019 27.46 27.59 27.08 27.23 247,645 +0.00(+0.00%)
Dec 05, 2019 27.03 27.37 26.89 27.23 206,047 +0.27(+1.00%)
Dec 04, 2019 26.80 27.19 26.58 26.96 304,844 +0.15(+0.57%)
Dec 03, 2019 26.47 26.83 26.37 26.81 314,313 +0.12(+0.43%)
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.