Indicators

Century Communities Inc (NY: CCS )

82.84 -1.53 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.