Skip to main content

Century Communities Inc (NY: CCS )

97.60 +3.01 (+3.18%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.57 63.14 60.57 63.09 530,872 +2.61(+4.31%)
Mar 30, 2023 61.31 61.69 60.48 60.48 320,771 -0.48(-0.79%)
Mar 29, 2023 61.57 61.83 60.50 60.97 250,133 -0.17(-0.27%)
Mar 28, 2023 60.32 61.16 60.31 61.14 205,965 +0.91(+1.51%)
Mar 27, 2023 60.94 61.10 60.05 60.23 194,756 -0.23(-0.38%)
Mar 24, 2023 59.48 60.70 58.38 60.45 200,239 +0.62(+1.04%)
Mar 23, 2023 59.52 61.28 59.06 59.83 310,845 +1.08(+1.83%)
Mar 22, 2023 58.88 60.39 58.69 58.76 228,314 -0.26(-0.43%)
Mar 21, 2023 58.64 59.89 58.58 59.01 184,136 +1.15(+2.00%)
Mar 20, 2023 58.41 59.08 57.82 57.86 267,188 -0.31(-0.53%)
Mar 17, 2023 58.14 59.14 57.92 58.16 986,366 -0.16(-0.27%)
Mar 16, 2023 57.15 59.04 56.08 58.32 233,115 +1.34(+2.36%)
Mar 15, 2023 56.51 57.84 55.49 56.98 307,737 -0.25(-0.43%)
Mar 14, 2023 57.71 57.94 56.44 57.23 329,714 +0.83(+1.47%)
Mar 13, 2023 56.12 58.64 56.12 56.40 482,769 -0.80(-1.40%)
Mar 10, 2023 58.53 58.95 55.91 57.20 370,582 -1.26(-2.16%)
Mar 09, 2023 59.35 59.88 58.45 58.46 218,576 -0.80(-1.35%)
Mar 08, 2023 58.59 59.28 57.89 59.26 219,364 +1.16(+2.00%)
Mar 07, 2023 58.21 58.47 57.60 58.10 209,462 +0.14(+0.24%)
Mar 06, 2023 59.26 59.30 57.77 57.96 174,235 -1.49(-2.51%)
Mar 03, 2023 59.02 59.90 58.39 59.45 220,956 +1.24(+2.14%)
Mar 02, 2023 57.75 58.26 57.18 58.20 431,740 -0.33(-0.56%)
Mar 01, 2023 58.74 59.73 58.16 58.53 307,597 -0.50(-0.85%)
Feb 28, 2023 59.11 59.81 59.00 59.03 271,474 -0.04(-0.07%)
Feb 27, 2023 59.27 59.38 58.29 59.07 167,962 +0.56(+0.96%)
Feb 24, 2023 57.51 58.75 57.20 58.51 229,902 -0.43(-0.73%)
Feb 23, 2023 58.25 58.95 57.31 58.95 291,710 +1.24(+2.15%)
Feb 22, 2023 57.64 58.59 57.15 57.71 316,050 +0.52(+0.91%)
Feb 21, 2023 57.29 58.72 56.77 57.19 294,879 -1.79(-3.03%)
Feb 17, 2023 61.36 61.36 58.27 58.97 341,181 -2.87(-4.64%)
Feb 16, 2023 60.96 62.61 60.72 61.85 254,926 -0.39(-0.63%)
Feb 15, 2023 61.85 63.09 61.32 62.24 479,420 -0.38(-0.61%)
Feb 14, 2023 63.37 64.26 62.36 62.62 330,786 -1.61(-2.51%)
Feb 13, 2023 62.96 64.28 62.71 64.23 234,429 +1.46(+2.32%)
Feb 10, 2023 62.06 63.19 61.88 62.78 267,008 +0.36(+0.58%)
Feb 09, 2023 63.13 63.64 62.04 62.42 376,847 +0.86(+1.39%)
Feb 08, 2023 62.54 62.79 60.78 61.56 425,058 -1.66(-2.63%)
Feb 07, 2023 58.99 63.35 58.45 63.22 585,053 +3.83(+6.46%)
Feb 06, 2023 58.61 59.72 58.61 59.39 341,359 +0.02(+0.03%)
Feb 03, 2023 59.64 60.73 58.78 59.37 391,316 -1.35(-2.22%)
Feb 02, 2023 60.47 63.30 59.86 60.72 736,965 -1.50(-2.42%)
Feb 01, 2023 60.15 62.69 59.32 62.22 532,369 +2.05(+3.40%)
Jan 31, 2023 58.77 60.42 58.11 60.17 489,842 +2.24(+3.87%)
Jan 30, 2023 59.16 60.17 57.78 57.93 364,196 -2.08(-3.47%)
Jan 27, 2023 59.57 60.63 59.57 60.02 199,047 +0.08(+0.13%)
Jan 26, 2023 59.60 60.62 58.84 59.94 399,644 +0.81(+1.36%)
Jan 25, 2023 57.85 59.41 57.78 59.13 298,722 +0.63(+1.08%)
Jan 24, 2023 57.78 58.85 57.38 58.50 225,566 +0.44(+0.76%)
Jan 23, 2023 56.84 58.15 56.77 58.06 125,794 +0.88(+1.55%)
Jan 20, 2023 56.32 57.43 55.54 57.18 212,626 +1.25(+2.23%)
Jan 19, 2023 56.28 56.61 54.91 55.93 233,211 -0.86(-1.51%)
Jan 18, 2023 56.90 58.51 56.58 56.78 153,586 +0.41(+0.73%)
Jan 17, 2023 57.00 57.50 56.25 56.37 202,822 -0.72(-1.26%)
Jan 13, 2023 56.16 58.05 56.16 57.09 231,847 -0.12(-0.21%)
Jan 12, 2023 56.81 57.22 55.43 57.20 192,814 +0.44(+0.78%)
Jan 11, 2023 55.21 56.89 54.77 56.76 449,556 +2.18(+4.00%)
Jan 10, 2023 53.44 54.86 53.44 54.58 216,744 +0.54(+1.00%)
Jan 09, 2023 54.32 54.80 53.72 54.04 180,805 +0.07(+0.13%)
Jan 06, 2023 54.26 54.82 53.10 53.97 320,281 +0.09(+0.16%)
Jan 05, 2023 52.32 54.08 51.86 53.88 216,939 +0.82(+1.54%)
Jan 04, 2023 51.33 53.28 51.33 53.07 365,543 +2.70(+5.37%)
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.