Skip to main content

Century Communities Inc (NY: CCS )

83.27 +1.36 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.27 58.96 57.47 58.06 667,674 +0.35(+0.60%)
Mar 30, 2021 56.33 58.13 55.83 57.72 726,341 +1.18(+2.09%)
Mar 29, 2021 58.89 59.92 56.44 56.53 626,084 -2.33(-3.96%)
Mar 26, 2021 57.14 59.47 56.45 58.86 524,847 +2.19(+3.86%)
Mar 25, 2021 53.46 56.89 52.96 56.68 361,834 +2.12(+3.88%)
Mar 24, 2021 56.70 58.14 54.46 54.56 402,477 -1.34(-2.39%)
Mar 23, 2021 58.30 59.25 55.56 55.90 410,171 -2.73(-4.66%)
Mar 22, 2021 59.75 60.45 57.77 58.63 252,082 -0.43(-0.73%)
Mar 19, 2021 58.60 60.19 57.75 59.06 554,144 +0.86(+1.47%)
Mar 18, 2021 62.28 62.28 57.99 58.21 431,310 -4.27(-6.84%)
Mar 17, 2021 59.56 62.57 58.33 62.48 572,578 +2.46(+4.11%)
Mar 16, 2021 61.44 62.48 59.87 60.02 398,966 -0.96(-1.58%)
Mar 15, 2021 59.87 61.06 58.79 60.98 285,050 +1.67(+2.82%)
Mar 12, 2021 60.33 60.81 58.24 59.30 467,189 -1.83(-2.99%)
Mar 11, 2021 61.66 62.57 60.24 61.13 577,653 +0.38(+0.63%)
Mar 10, 2021 58.52 61.31 57.81 60.75 396,268 +3.28(+5.71%)
Mar 09, 2021 57.75 58.94 56.90 57.47 572,865 +0.40(+0.71%)
Mar 08, 2021 55.34 57.67 55.32 57.06 469,724 +1.41(+2.54%)
Mar 05, 2021 53.60 55.76 50.24 55.65 505,835 +2.78(+5.26%)
Mar 04, 2021 55.25 56.91 50.73 52.86 570,835 -2.53(-4.57%)
Mar 03, 2021 56.60 57.02 54.52 55.40 477,083 -1.17(-2.08%)
Mar 02, 2021 55.53 57.35 54.75 56.57 495,584 +1.08(+1.94%)
Mar 01, 2021 54.54 56.02 53.49 55.49 392,390 +2.23(+4.19%)
Feb 26, 2021 51.79 54.11 51.31 53.26 460,852 +2.39(+4.69%)
Feb 25, 2021 54.05 54.34 50.01 50.87 973,654 -3.90(-7.12%)
Feb 24, 2021 55.02 55.72 53.72 54.77 699,113 -0.55(-0.99%)
Feb 23, 2021 54.52 55.53 51.61 55.32 402,347 +0.14(+0.26%)
Feb 22, 2021 55.88 56.45 54.97 55.17 355,206 -0.87(-1.55%)
Feb 19, 2021 54.61 56.57 54.47 56.04 431,347 +2.00(+3.70%)
Feb 18, 2021 54.66 55.61 53.49 54.04 455,460 -0.60(-1.09%)
Feb 17, 2021 54.23 55.53 53.45 54.64 411,158 -0.16(-0.30%)
Feb 16, 2021 59.01 59.01 54.45 54.80 536,060 -4.07(-6.92%)
Feb 12, 2021 59.33 60.29 58.08 58.87 514,874 -0.95(-1.59%)
Feb 11, 2021 58.26 61.07 58.03 59.82 652,972 +1.90(+3.27%)
Feb 10, 2021 57.61 58.76 56.19 57.93 535,817 +0.75(+1.31%)
Feb 09, 2021 58.62 58.88 56.95 57.18 810,899 -1.36(-2.32%)
Feb 08, 2021 57.87 60.71 56.81 58.53 1,014,820 +2.22(+3.95%)
Feb 05, 2021 50.74 57.56 50.22 56.31 1,639,058 +9.19(+19.51%)
Feb 04, 2021 46.68 47.91 45.80 47.12 306,178 +0.53(+1.14%)
Feb 03, 2021 48.14 48.87 46.51 46.59 292,187 -0.94(-1.98%)
Feb 02, 2021 46.46 47.99 44.54 47.53 775,105 +1.70(+3.72%)
Feb 01, 2021 45.62 46.23 45.00 45.83 284,351 +0.64(+1.43%)
Jan 29, 2021 45.64 45.97 44.40 45.18 315,615 -1.00(-2.17%)
Jan 28, 2021 45.60 46.71 44.60 46.18 489,809 +0.34(+0.73%)
Jan 27, 2021 46.94 48.04 45.21 45.85 378,724 -2.55(-5.27%)
Jan 26, 2021 49.51 50.49 47.23 48.40 831,342 -0.87(-1.76%)
Jan 25, 2021 49.50 50.78 47.70 49.26 529,443 +0.09(+0.18%)
Jan 22, 2021 48.28 49.24 46.90 49.18 460,644 +0.97(+2.02%)
Jan 21, 2021 47.31 48.49 46.83 48.21 670,680 +1.41(+3.02%)
Jan 20, 2021 44.15 47.32 44.06 46.79 895,614 +3.11(+7.12%)
Jan 19, 2021 43.02 43.71 42.34 43.68 252,278 +1.16(+2.74%)
Jan 15, 2021 42.04 43.32 41.68 42.52 279,773 -0.03(-0.07%)
Jan 14, 2021 42.50 43.39 42.01 42.55 270,430 +0.30(+0.71%)
Jan 13, 2021 41.49 42.96 41.49 42.25 302,446 +1.17(+2.86%)
Jan 12, 2021 41.33 41.42 40.01 41.07 554,031 +0.03(+0.07%)
Jan 11, 2021 39.95 42.29 39.29 41.04 373,739 +0.79(+1.96%)
Jan 08, 2021 43.12 43.12 39.98 40.25 460,228 -2.68(-6.23%)
Jan 07, 2021 42.34 43.31 42.23 42.93 407,594 +0.96(+2.29%)
Jan 06, 2021 41.42 42.32 39.66 41.97 608,647 +0.64(+1.56%)
Jan 05, 2021 41.10 42.38 40.58 41.32 413,419 -0.13(-0.30%)
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.