Skip to main content

Century Communities Inc (NY: CCS )

106.75 +2.42 (+2.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 58.43 60.08 57.78 59.83 492,639 +2.23(+3.87%)
Jan 30, 2023 58.83 59.83 57.46 57.60 366,276 -2.07(-3.47%)
Jan 27, 2023 59.24 60.29 59.24 59.68 200,183 +0.08(+0.13%)
Jan 26, 2023 59.27 60.27 58.50 59.60 401,926 +0.80(+1.36%)
Jan 25, 2023 57.53 59.07 57.45 58.80 300,427 +0.63(+1.08%)
Jan 24, 2023 57.45 58.51 57.06 58.17 226,854 +0.44(+0.76%)
Jan 23, 2023 56.52 57.82 56.45 57.73 126,512 +0.88(+1.55%)
Jan 20, 2023 56.00 57.10 55.23 56.85 213,841 +1.24(+2.23%)
Jan 19, 2023 55.96 56.29 54.60 55.61 234,543 -0.85(-1.51%)
Jan 18, 2023 56.58 58.18 56.25 56.46 154,463 +0.41(+0.73%)
Jan 17, 2023 56.67 57.17 55.93 56.05 203,980 -0.71(-1.26%)
Jan 13, 2023 55.84 57.72 55.84 56.76 233,171 -0.12(-0.21%)
Jan 12, 2023 56.49 56.90 55.11 56.88 193,915 +0.44(+0.78%)
Jan 11, 2023 54.90 56.57 54.46 56.44 452,123 +2.17(+4.00%)
Jan 10, 2023 53.14 54.55 53.14 54.27 217,982 +0.54(+1.00%)
Jan 09, 2023 54.02 54.49 53.42 53.73 181,838 +0.07(+0.13%)
Jan 06, 2023 53.96 54.50 52.80 53.66 322,110 +0.09(+0.16%)
Jan 05, 2023 52.02 53.77 51.56 53.58 218,178 +0.81(+1.54%)
Jan 04, 2023 51.04 52.98 51.04 52.76 367,630 +2.69(+5.37%)
Jan 03, 2023 49.92 50.50 48.94 50.08 215,658 +1.18(+2.42%)
Dec 30, 2022 48.55 49.32 48.36 48.89 169,158 -0.26(-0.54%)
Dec 29, 2022 47.79 49.44 46.87 49.16 152,636 +1.72(+3.63%)
Dec 28, 2022 50.01 50.09 47.40 47.44 205,695 -2.64(-5.27%)
Dec 27, 2022 49.85 50.44 49.70 50.08 110,660 -0.20(-0.39%)
Dec 23, 2022 50.36 50.82 49.87 50.27 118,598 -0.54(-1.06%)
Dec 22, 2022 50.11 50.82 49.39 50.81 153,516 +0.04(+0.08%)
Dec 21, 2022 50.34 51.02 50.23 50.77 193,527 +1.18(+2.39%)
Dec 20, 2022 49.54 49.92 48.82 49.59 171,464 -0.41(-0.82%)
Dec 19, 2022 51.79 52.31 49.66 50.00 233,658 -2.17(-4.16%)
Dec 16, 2022 51.43 52.79 51.40 52.17 1,680,823 -0.66(-1.26%)
Dec 15, 2022 51.30 53.77 50.99 52.83 427,659 +0.27(+0.52%)
Dec 14, 2022 52.54 53.55 52.10 52.56 261,874 +0.01(+0.02%)
Dec 13, 2022 53.67 54.75 51.86 52.55 784,997 +1.96(+3.86%)
Dec 12, 2022 49.67 50.69 49.51 50.59 204,138 +1.21(+2.45%)
Dec 09, 2022 49.14 50.14 49.14 49.38 215,665 -0.46(-0.92%)
Dec 08, 2022 49.73 50.54 49.23 49.84 399,861 -0.02(-0.04%)
Dec 07, 2022 48.78 50.30 48.61 49.86 392,958 +1.41(+2.91%)
Dec 06, 2022 48.48 49.35 47.81 48.45 391,902 -0.01(-0.02%)
Dec 05, 2022 48.91 49.18 47.63 48.46 228,093 -1.55(-3.11%)
Dec 02, 2022 49.54 50.71 49.18 50.02 397,422 -0.70(-1.39%)
Dec 01, 2022 47.72 50.94 46.93 50.72 611,645 +3.64(+7.72%)
Nov 30, 2022 45.60 47.08 44.49 47.08 618,174 +1.29(+2.82%)
Nov 29, 2022 45.59 46.38 45.57 45.79 279,307 -0.01(-0.02%)
Nov 28, 2022 46.22 46.51 45.32 45.80 174,941 -0.72(-1.55%)
Nov 25, 2022 46.41 46.87 46.41 46.52 81,319 -0.19(-0.42%)
Nov 23, 2022 45.38 46.91 44.87 46.72 158,342 +1.31(+2.89%)
Nov 22, 2022 44.16 45.41 44.16 45.40 175,843 +0.62(+1.39%)
Nov 21, 2022 45.01 45.28 44.35 44.78 96,182 -0.43(-0.95%)
Nov 18, 2022 45.71 45.82 44.81 45.21 141,769 +0.49(+1.09%)
Nov 17, 2022 44.60 44.74 43.65 44.72 179,417 -1.24(-2.69%)
Nov 16, 2022 46.10 46.13 45.32 45.96 173,838 -0.41(-0.88%)
Nov 15, 2022 46.77 47.23 45.88 46.37 268,928 +1.09(+2.41%)
Nov 14, 2022 47.44 47.44 45.14 45.28 269,723 -2.63(-5.49%)
Nov 11, 2022 48.08 48.50 47.32 47.91 309,644 +0.13(+0.26%)
Nov 10, 2022 45.36 49.55 45.16 47.78 478,145 +5.81(+13.85%)
Nov 09, 2022 42.26 43.90 41.90 41.97 174,673 -0.62(-1.46%)
Nov 08, 2022 43.02 43.23 41.86 42.59 136,527 -0.13(-0.30%)
Nov 07, 2022 42.64 43.03 41.47 42.72 168,139 +0.47(+1.11%)
Nov 04, 2022 41.29 42.70 41.07 42.25 164,420 +1.81(+4.48%)
Nov 03, 2022 40.51 41.10 39.59 40.44 290,914 -0.90(-2.17%)
Nov 02, 2022 42.15 43.67 41.20 41.33 275,118 -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.