Skip to main content

Century Communities Inc (NY: CCS )

96.50 +1.91 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 61.12 62.11 61.00 61.12 224,489 +0.02(+0.03%)
Oct 30, 2023 61.28 61.61 60.16 61.10 182,316 +0.63(+1.04%)
Oct 27, 2023 60.90 61.30 60.08 60.47 268,917 -0.57(-0.93%)
Oct 26, 2023 61.80 62.54 59.32 61.04 432,031 +3.36(+5.82%)
Oct 25, 2023 58.80 58.80 57.65 57.68 197,004 -1.46(-2.47%)
Oct 24, 2023 59.47 60.03 58.85 59.14 154,235 -0.08(-0.13%)
Oct 23, 2023 58.25 60.14 58.25 59.22 148,059 +0.91(+1.57%)
Oct 20, 2023 59.44 59.56 58.25 58.30 177,714 -0.82(-1.39%)
Oct 19, 2023 60.33 60.49 58.96 59.13 193,448 -1.18(-1.96%)
Oct 18, 2023 60.58 61.23 59.43 60.31 135,381 -1.15(-1.88%)
Oct 17, 2023 60.97 62.71 60.97 61.46 183,165 -0.27(-0.43%)
Oct 16, 2023 61.93 62.25 61.18 61.73 188,316 +0.41(+0.66%)
Oct 13, 2023 61.49 61.84 61.00 61.32 175,604 +0.16(+0.26%)
Oct 12, 2023 63.58 63.58 60.02 61.17 207,958 -2.80(-4.38%)
Oct 11, 2023 63.81 64.63 62.81 63.97 132,640 +0.04(+0.06%)
Oct 10, 2023 62.93 64.66 62.93 63.93 135,316 +1.10(+1.76%)
Oct 09, 2023 61.49 62.98 60.86 62.83 127,034 +1.01(+1.64%)
Oct 06, 2023 60.99 62.14 60.47 61.81 212,831 -0.01(-0.02%)
Oct 05, 2023 62.37 63.16 61.47 61.82 227,540 -0.72(-1.14%)
Oct 04, 2023 63.10 63.62 62.28 62.54 375,326 -0.32(-0.51%)
Oct 03, 2023 64.69 64.91 62.28 62.86 247,491 -2.62(-4.01%)
Oct 02, 2023 65.83 66.91 64.79 65.48 201,856 -0.88(-1.33%)
Sep 29, 2023 67.58 67.87 65.84 66.36 152,859 -0.72(-1.07%)
Sep 28, 2023 65.96 67.42 65.96 67.08 245,675 +1.22(+1.86%)
Sep 27, 2023 65.34 66.56 65.34 65.86 263,398 +0.86(+1.33%)
Sep 26, 2023 65.87 66.48 64.76 64.99 148,481 -1.26(-1.90%)
Sep 25, 2023 66.14 66.71 65.86 66.25 130,648 -0.33(-0.49%)
Sep 22, 2023 66.51 66.95 65.70 66.58 131,302 +0.58(+0.87%)
Sep 21, 2023 66.64 67.13 65.41 66.01 227,729 -1.82(-2.68%)
Sep 20, 2023 70.47 70.95 67.79 67.82 156,491 -2.09(-2.99%)
Sep 19, 2023 68.84 70.04 68.34 69.91 186,198 +0.65(+0.93%)
Sep 18, 2023 69.52 70.10 68.97 69.27 240,785 +0.07(+0.10%)
Sep 15, 2023 70.11 70.11 68.12 69.20 821,080 -1.71(-2.41%)
Sep 14, 2023 70.36 70.97 69.65 70.90 166,207 +1.44(+2.07%)
Sep 13, 2023 70.51 70.75 68.93 69.46 168,484 -0.82(-1.17%)
Sep 12, 2023 71.86 72.31 69.81 70.29 107,636 -1.54(-2.14%)
Sep 11, 2023 71.98 73.37 71.74 71.83 107,583 +0.33(+0.46%)
Sep 08, 2023 71.93 72.75 71.44 71.50 123,206 -0.80(-1.11%)
Sep 07, 2023 71.00 72.68 70.53 72.31 180,500 +1.03(+1.45%)
Sep 06, 2023 69.96 71.44 69.96 71.27 179,416 +1.59(+2.28%)
Sep 05, 2023 74.49 74.51 69.66 69.68 274,120 -5.87(-7.77%)
Sep 01, 2023 73.89 75.76 73.89 75.56 135,161 +1.77(+2.40%)
Aug 31, 2023 73.62 74.18 73.33 73.79 122,204 -0.17(-0.23%)
Aug 30, 2023 72.46 74.52 72.46 73.96 186,012 +1.00(+1.38%)
Aug 29, 2023 70.42 72.98 70.06 72.95 171,106 +2.23(+3.15%)
Aug 28, 2023 71.10 71.61 70.10 70.73 205,875 +0.22(+0.31%)
Aug 25, 2023 71.03 71.22 68.17 70.51 266,336 -0.23(-0.32%)
Aug 24, 2023 71.02 71.98 70.25 70.74 218,729 -0.76(-1.07%)
Aug 23, 2023 70.55 72.66 70.23 71.50 200,285 +0.88(+1.25%)
Aug 22, 2023 69.84 71.04 69.14 70.62 303,687 +1.10(+1.58%)
Aug 21, 2023 69.18 69.61 68.30 69.52 384,010 +0.35(+0.50%)
Aug 18, 2023 68.04 69.24 67.91 69.17 380,093 +0.28(+0.40%)
Aug 17, 2023 73.33 73.38 68.49 68.89 346,492 -4.08(-5.59%)
Aug 16, 2023 74.44 75.02 72.97 72.97 134,600 -1.58(-2.11%)
Aug 15, 2023 73.75 74.99 72.68 74.55 170,477 +0.90(+1.22%)
Aug 14, 2023 72.60 74.13 72.47 73.65 186,016 +0.43(+0.58%)
Aug 11, 2023 73.17 74.09 72.74 73.22 165,067 -0.35(-0.47%)
Aug 10, 2023 75.43 75.95 72.71 73.57 122,472 -1.41(-1.88%)
Aug 09, 2023 75.47 75.93 74.72 74.98 132,130 -0.56(-0.75%)
Aug 08, 2023 75.25 75.82 74.32 75.54 207,164 -0.62(-0.82%)
Aug 07, 2023 74.95 76.95 74.95 76.16 129,310 +0.82(+1.09%)
Aug 04, 2023 73.70 75.55 73.46 75.34 232,126 +1.59(+2.16%)
Aug 03, 2023 75.94 75.94 72.43 73.75 198,267 -2.19(-2.88%)
Aug 02, 2023 76.53 77.13 75.05 75.94 205,082 -1.40(-1.81%)
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.