Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Communities Inc (NY: CCS )

84.41 +1.32 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 84.88 85.28 83.56 84.41 289,999 +1.32(+1.59%)
May 30, 2024 81.63 83.25 81.63 83.09 222,741 +2.40(+2.97%)
May 29, 2024 81.56 82.02 80.13 80.69 403,420 -2.11(-2.55%)
May 28, 2024 84.43 84.43 82.26 82.80 162,554 -0.83(-0.99%)
May 24, 2024 83.48 84.02 82.97 83.63 158,329 +1.19(+1.44%)
May 23, 2024 84.94 84.94 82.07 82.44 215,857 -1.97(-2.34%)
May 22, 2024 85.84 86.02 83.47 84.41 319,319 -2.22(-2.57%)
May 21, 2024 88.05 88.05 86.12 86.64 150,126 -1.51(-1.71%)
May 20, 2024 88.09 88.95 87.70 88.14 159,427 +0.03(+0.03%)
May 17, 2024 87.32 88.59 86.73 88.11 208,711 +1.13(+1.29%)
May 16, 2024 89.91 90.29 86.92 86.99 373,800 -3.32(-3.68%)
May 15, 2024 87.33 90.77 87.18 90.31 365,953 +4.71(+5.50%)
May 14, 2024 85.60 85.86 84.98 85.60 179,396 +1.43(+1.69%)
May 13, 2024 85.35 85.43 84.06 84.18 173,842 -0.15(-0.18%)
May 10, 2024 84.44 84.85 84.07 84.33 181,661 -0.27(-0.32%)
May 09, 2024 82.71 85.02 82.71 84.59 242,592 +2.01(+2.44%)
May 08, 2024 83.41 84.57 82.25 82.58 286,456 -1.53(-1.81%)
May 07, 2024 84.81 85.49 84.00 84.11 211,990 -0.33(-0.39%)
May 06, 2024 84.05 84.89 83.74 84.43 158,538 +1.43(+1.72%)
May 03, 2024 84.20 85.87 82.88 83.01 230,746 +1.36(+1.66%)
May 02, 2024 80.51 81.69 78.92 81.65 337,148 +1.91(+2.40%)
May 01, 2024 78.98 81.55 77.86 79.74 401,390 +0.67(+0.84%)
Apr 30, 2024 79.33 80.37 78.24 79.07 494,369 -1.22(-1.51%)
Apr 29, 2024 79.33 80.51 78.90 80.29 278,181 +1.71(+2.18%)
Apr 26, 2024 78.40 80.16 78.08 78.57 331,369 +0.50(+0.64%)
Apr 25, 2024 74.53 81.50 74.53 78.07 570,620 -3.81(-4.65%)
Apr 24, 2024 83.12 84.51 81.78 81.88 453,337 -1.65(-1.98%)
Apr 23, 2024 80.25 83.95 80.24 83.54 240,140 +4.06(+5.10%)
Apr 22, 2024 79.52 80.43 78.43 79.48 236,562 +0.70(+0.89%)
Apr 19, 2024 78.38 79.93 77.98 78.78 236,152 +0.25(+0.32%)
Apr 18, 2024 80.92 81.38 78.37 78.53 245,360 -0.52(-0.66%)
Apr 17, 2024 81.48 81.48 78.72 79.05 215,167 -1.29(-1.60%)
Apr 16, 2024 81.08 81.22 79.58 80.34 208,787 -1.73(-2.11%)
Apr 15, 2024 83.08 83.75 81.57 82.07 283,538 -0.94(-1.13%)
Apr 12, 2024 82.79 83.25 82.25 83.01 265,736 -0.54(-0.64%)
Apr 11, 2024 84.08 84.73 83.31 83.55 310,810 +0.11(+0.13%)
Apr 10, 2024 85.02 85.45 82.76 83.44 398,220 -5.02(-5.68%)
Apr 09, 2024 88.23 88.69 86.98 88.46 225,887 +0.87(+0.99%)
Apr 08, 2024 88.02 88.77 86.95 87.59 375,001 +0.12(+0.14%)
Apr 05, 2024 87.03 88.45 87.01 87.48 513,893 +0.11(+0.13%)
Apr 04, 2024 90.86 90.86 86.96 87.37 176,731 -1.92(-2.15%)
Apr 03, 2024 87.56 89.76 87.41 89.29 246,834 +0.62(+0.70%)
Apr 02, 2024 92.16 93.17 88.02 88.67 389,910 -6.47(-6.80%)
Apr 01, 2024 96.21 96.64 94.75 95.14 216,835 -1.06(-1.10%)
Mar 28, 2024 94.55 97.61 94.55 96.20 312,733 +1.90(+2.02%)
Mar 27, 2024 93.39 94.37 92.48 94.29 164,889 +1.72(+1.86%)
Mar 26, 2024 92.84 93.88 92.48 92.57 170,285 +0.08(+0.09%)
Mar 25, 2024 92.57 93.36 92.30 92.49 311,706 -0.08(-0.09%)
Mar 22, 2024 91.71 92.81 91.14 92.57 188,490 +1.40(+1.53%)
Mar 21, 2024 90.78 92.05 90.78 91.17 280,360 +1.51(+1.68%)
Mar 20, 2024 88.18 90.25 87.56 89.67 348,010 +1.49(+1.68%)
Mar 19, 2024 86.69 88.49 85.94 88.18 255,923 +1.08(+1.24%)
Mar 18, 2024 88.87 88.87 85.64 87.11 363,600 -0.63(-0.72%)
Mar 15, 2024 85.43 89.16 85.43 87.73 3,621,579 +1.48(+1.71%)
Mar 14, 2024 87.54 88.58 84.73 86.26 595,875 -2.15(-2.44%)
Mar 13, 2024 87.33 89.40 87.33 88.41 374,401 +1.07(+1.22%)
Mar 12, 2024 85.92 87.62 85.09 87.35 356,686 +1.43(+1.66%)
Mar 11, 2024 83.74 86.16 83.43 85.92 386,739 +1.91(+2.28%)
Mar 08, 2024 85.02 85.94 83.65 84.01 264,523 -0.06(-0.07%)
Mar 07, 2024 82.74 85.71 82.49 84.07 291,538 +1.53(+1.85%)
Mar 06, 2024 83.45 83.72 82.20 82.54 239,660 +0.24(+0.29%)
Mar 05, 2024 84.75 85.89 82.09 82.30 356,642 -3.57(-4.16%)
Mar 04, 2024 87.30 88.18 85.80 85.87 250,425 -1.20(-1.37%)
Mar 01, 2024 85.88 87.23 84.64 87.07 205,412 +1.05(+1.22%)
Feb 29, 2024 85.05 86.36 84.87 86.02 414,569 +2.12(+2.53%)
Feb 28, 2024 83.49 84.73 83.36 83.90 202,651 -0.37(-0.44%)
Feb 27, 2024 86.02 86.39 84.02 84.27 281,890 -0.99(-1.16%)
Feb 26, 2024 86.32 87.19 85.06 85.25 340,504 -1.27(-1.47%)
Feb 23, 2024 86.55 87.41 86.31 86.52 216,130 +0.38(+0.44%)
Feb 22, 2024 86.69 87.19 85.34 86.15 326,738 -0.23(-0.26%)
Feb 21, 2024 85.46 86.95 85.01 86.38 236,691 +1.52(+1.79%)
Feb 20, 2024 84.48 85.94 83.91 84.85 402,939 -0.54(-0.63%)
Feb 16, 2024 86.78 87.35 85.39 85.39 217,888 -3.00(-3.40%)
Feb 15, 2024 88.03 88.70 86.93 88.39 172,009 +0.99(+1.14%)
Feb 14, 2024 86.65 88.53 85.80 87.40 249,693 +2.02(+2.36%)
Feb 13, 2024 85.29 87.08 84.50 85.38 397,517 -4.96(-5.49%)
Feb 12, 2024 87.76 91.30 87.76 90.34 262,425 +2.84(+3.25%)
Feb 09, 2024 86.98 88.68 86.25 87.50 260,385 +0.59(+0.67%)
Feb 08, 2024 86.07 87.12 85.73 86.91 236,085 +1.60(+1.88%)
Feb 07, 2024 87.08 87.45 85.29 85.31 304,788 -1.65(-1.90%)
Feb 06, 2024 89.00 89.60 85.14 86.96 524,580 -2.37(-2.65%)
Feb 05, 2024 90.50 91.43 88.56 89.33 271,362 -3.25(-3.51%)
Feb 02, 2024 90.95 93.28 89.62 92.58 381,358 -0.13(-0.14%)
Feb 01, 2024 91.43 94.49 88.82 92.71 521,714 +6.54(+7.59%)
Jan 31, 2024 87.50 88.81 85.71 86.17 244,599 -1.95(-2.21%)
Jan 30, 2024 87.88 89.31 87.35 88.11 231,321 +0.28(+0.32%)
Jan 29, 2024 86.14 88.44 85.72 87.84 320,241 +1.91(+2.22%)
Jan 26, 2024 86.80 87.25 85.48 85.93 267,224 -0.53(-0.61%)
Jan 25, 2024 86.13 86.51 85.05 86.45 297,835 +1.99(+2.35%)
Jan 24, 2024 86.54 86.95 83.50 84.47 254,666 -1.00(-1.17%)
Jan 23, 2024 89.45 90.58 84.91 85.47 295,248 -4.93(-5.45%)
Jan 22, 2024 88.93 90.62 88.82 90.40 173,978 +2.46(+2.80%)
Jan 19, 2024 86.62 88.20 85.60 87.94 162,142 +1.47(+1.70%)
Jan 18, 2024 86.45 87.39 85.23 86.46 142,494 +1.61(+1.90%)
Jan 17, 2024 83.28 85.02 83.19 84.85 131,864 +0.36(+0.42%)
Jan 16, 2024 85.07 85.03 83.90 84.50 159,077 -1.34(-1.56%)
Jan 12, 2024 87.81 87.81 85.12 85.84 82,905 -1.14(-1.31%)
Jan 11, 2024 86.30 87.09 85.04 86.98 127,568 -0.25(-0.28%)
Jan 10, 2024 85.97 87.73 85.97 87.23 210,689 +1.26(+1.47%)
Jan 09, 2024 85.07 86.40 84.82 85.97 131,788 -0.61(-0.70%)
Jan 08, 2024 85.21 86.80 84.95 86.57 139,479 +1.83(+2.16%)
Jan 05, 2024 83.65 86.24 82.62 84.75 181,402 +0.31(+0.36%)
Jan 04, 2024 85.43 85.83 84.30 84.44 264,199 -0.70(-0.82%)
Jan 03, 2024 86.88 87.07 85.05 85.13 214,820 -3.35(-3.79%)
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.