Indicators

Century Communities Inc (NY: CCS )

83.09 +2.40 (+2.97%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.13	32.33	30.78	31.98	785,887	+0.00(+0.00%)
Feb 27, 2020	31.71	32.82	31.26	31.98	453,703	-0.51(-1.57%)
Feb 26, 2020	33.58	33.76	32.32	32.49	560,968	-1.27(-3.75%)
Feb 25, 2020	35.74	36.08	33.57	33.76	342,841	-2.02(-5.63%)
Feb 24, 2020	35.99	36.31	35.58	35.77	391,339	-0.98(-2.66%)
Feb 21, 2020	37.28	37.72	36.74	36.75	661,767	-0.49(-1.31%)
Feb 20, 2020	36.26	37.37	35.95	37.24	528,433	+0.75(+2.05%)
Feb 19, 2020	36.19	36.86	36.19	36.49	399,998	+0.50(+1.39%)
Feb 18, 2020	36.05	36.73	35.69	35.99	477,594	+0.15(+0.43%)
Feb 14, 2020	35.93	36.07	35.49	35.84	550,465	-0.02(-0.05%)
Feb 13, 2020	35.56	36.12	35.42	35.86	522,318	-0.42(-1.16%)
Feb 12, 2020	36.68	36.72	35.85	36.28	830,608	-0.12(-0.34%)
Feb 11, 2020	35.56	36.47	35.50	36.41	625,224	+1.07(+3.04%)
Feb 10, 2020	34.46	35.82	34.43	35.33	999,475	+1.13(+3.31%)
Feb 07, 2020	33.27	35.47	33.19	34.20	1,359,488	+3.65(+11.93%)
Feb 06, 2020	30.92	31.20	30.42	30.55	519,064	-0.15(-0.50%)
Feb 05, 2020	29.94	30.83	29.65	30.71	369,593	+0.78(+2.60%)
Feb 04, 2020	30.07	30.29	29.63	29.93	265,598	+0.16(+0.55%)

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.