Skip to main content

Century Communities Inc (NY: CCS )

104.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 58.44 60.08 57.78 59.84 492,588 +2.23(+3.87%)
Jan 30, 2023 58.83 59.84 57.46 57.61 366,237 -2.07(-3.47%)
Jan 27, 2023 59.24 60.29 59.24 59.68 200,163 +0.08(+0.13%)
Jan 26, 2023 59.27 60.28 58.51 59.60 401,884 +0.80(+1.36%)
Jan 25, 2023 57.53 59.08 57.45 58.80 300,398 +0.63(+1.08%)
Jan 24, 2023 57.45 58.52 57.06 58.18 226,831 +0.44(+0.76%)
Jan 23, 2023 56.52 57.82 56.46 57.74 126,499 +0.88(+1.55%)
Jan 20, 2023 56.01 57.11 55.23 56.86 213,818 +1.24(+2.23%)
Jan 19, 2023 55.97 56.30 54.61 55.61 234,519 -0.85(-1.51%)
Jan 18, 2023 56.58 58.19 56.26 56.47 154,447 +0.41(+0.73%)
Jan 17, 2023 56.68 57.18 55.94 56.05 203,959 -0.71(-1.26%)
Jan 13, 2023 55.85 57.73 55.85 56.77 233,146 -0.12(-0.21%)
Jan 12, 2023 56.49 56.91 55.12 56.89 193,895 +0.44(+0.78%)
Jan 11, 2023 54.90 56.57 54.46 56.45 452,076 +2.17(+4.00%)
Jan 10, 2023 53.14 54.56 53.14 54.28 217,959 +0.54(+1.00%)
Jan 09, 2023 54.02 54.50 53.42 53.74 181,819 +0.07(+0.13%)
Jan 06, 2023 53.96 54.51 52.81 53.67 322,076 +0.09(+0.16%)
Jan 05, 2023 52.03 53.78 51.57 53.58 218,155 +0.81(+1.54%)
Jan 04, 2023 51.05 52.98 51.05 52.77 367,592 +2.69(+5.37%)
Jan 03, 2023 49.92 50.50 48.94 50.08 215,636 +1.18(+2.42%)
Dec 30, 2022 48.56 49.32 48.37 48.90 169,141 -0.26(-0.54%)
Dec 29, 2022 47.79 49.45 46.87 49.16 152,620 +1.72(+3.63%)
Dec 28, 2022 50.01 50.09 47.40 47.44 205,673 -2.64(-5.27%)
Dec 27, 2022 49.86 50.44 49.71 50.08 110,649 -0.20(-0.39%)
Dec 23, 2022 50.36 50.82 49.88 50.28 118,586 -0.54(-1.06%)
Dec 22, 2022 50.12 50.82 49.40 50.81 153,500 +0.04(+0.08%)
Dec 21, 2022 50.34 51.03 50.23 50.77 193,506 +1.18(+2.39%)
Dec 20, 2022 49.54 49.93 48.83 49.59 171,446 -0.41(-0.82%)
Dec 19, 2022 51.79 52.32 49.67 50.00 233,634 -2.17(-4.16%)
Dec 16, 2022 51.44 52.79 51.41 52.17 1,680,648 -0.66(-1.26%)
Dec 15, 2022 51.30 53.78 51.00 52.84 427,615 +0.27(+0.52%)
Dec 14, 2022 52.54 53.55 52.10 52.56 261,847 +0.01(+0.02%)
Dec 13, 2022 53.68 54.75 51.87 52.55 784,915 +1.96(+3.86%)
Dec 12, 2022 49.68 50.70 49.51 50.60 204,116 +1.21(+2.45%)
Dec 09, 2022 49.14 50.15 49.14 49.39 215,643 -0.46(-0.92%)
Dec 08, 2022 49.74 50.55 49.24 49.85 399,819 -0.02(-0.04%)
Dec 07, 2022 48.79 50.31 48.61 49.87 392,917 +1.41(+2.91%)
Dec 06, 2022 48.49 49.36 47.82 48.46 391,861 -0.01(-0.02%)
Dec 05, 2022 48.92 49.19 47.63 48.47 228,069 -1.55(-3.11%)
Dec 02, 2022 49.54 50.71 49.18 50.02 397,380 -0.70(-1.39%)
Dec 01, 2022 47.72 50.94 46.93 50.73 611,581 +3.64(+7.72%)
Nov 30, 2022 45.60 47.09 44.50 47.09 618,110 +1.29(+2.82%)
Nov 29, 2022 45.59 46.38 45.58 45.80 279,278 -0.01(-0.02%)
Nov 28, 2022 46.23 46.51 45.33 45.81 174,923 -0.72(-1.55%)
Nov 25, 2022 46.41 46.87 46.41 46.53 81,311 -0.19(-0.42%)
Nov 23, 2022 45.39 46.92 44.87 46.72 158,325 +1.31(+2.89%)
Nov 22, 2022 44.16 45.42 44.16 45.41 175,825 +0.62(+1.39%)
Nov 21, 2022 45.02 45.28 44.36 44.79 96,172 -0.43(-0.95%)
Nov 18, 2022 45.71 45.83 44.81 45.21 141,755 +0.49(+1.09%)
Nov 17, 2022 44.60 44.75 43.66 44.73 179,398 -1.24(-2.69%)
Nov 16, 2022 46.10 46.14 45.32 45.96 173,820 -0.41(-0.88%)
Nov 15, 2022 46.77 47.24 45.89 46.37 268,900 +1.09(+2.41%)
Nov 14, 2022 47.44 47.44 45.15 45.28 269,695 -2.63(-5.49%)
Nov 11, 2022 48.09 48.50 47.33 47.91 309,612 +0.13(+0.26%)
Nov 10, 2022 45.36 49.56 45.17 47.78 478,095 +5.81(+13.85%)
Nov 09, 2022 42.26 43.90 41.90 41.97 174,655 -0.62(-1.46%)
Nov 08, 2022 43.02 43.24 41.86 42.60 136,513 -0.13(-0.30%)
Nov 07, 2022 42.64 43.03 41.48 42.72 168,122 +0.47(+1.11%)
Nov 04, 2022 41.29 42.70 41.08 42.25 164,402 +1.81(+4.48%)
Nov 03, 2022 40.51 41.11 39.59 40.44 290,883 -0.90(-2.17%)
Nov 02, 2022 42.16 43.68 41.20 41.34 275,089 -1.51(-3.52%)
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.