Century Communities Inc (NY: CCS )

82.70 -1.98 (-2.34%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 86.11 86.29 83.73 84.68 318,320 -2.23(-2.57%)
May 21, 2024 88.33 88.33 86.39 86.91 149,657 -1.51(-1.71%)
May 20, 2024 88.37 89.23 87.97 88.42 158,928 +0.03(+0.03%)
May 17, 2024 87.59 88.87 87.00 88.39 208,058 +1.13(+1.29%)
May 16, 2024 90.19 90.57 87.19 87.26 372,630 -3.33(-3.68%)
May 15, 2024 87.60 91.06 87.45 90.59 364,808 +4.72(+5.50%)
May 14, 2024 85.87 86.13 85.25 85.87 178,835 +1.43(+1.69%)
May 13, 2024 85.62 85.70 84.32 84.44 173,298 -0.15(-0.18%)
May 10, 2024 84.71 85.12 84.33 84.59 181,093 -0.27(-0.32%)
May 09, 2024 82.97 85.29 82.97 84.86 241,833 +2.02(+2.44%)
May 08, 2024 83.67 84.84 82.51 82.84 285,560 -1.53(-1.81%)
May 07, 2024 85.08 85.76 84.26 84.37 211,327 -0.33(-0.39%)
May 06, 2024 84.31 85.16 84.00 84.70 158,042 +1.43(+1.72%)
May 03, 2024 84.46 86.14 83.14 83.27 230,024 +1.36(+1.66%)
May 02, 2024 80.76 81.95 79.17 81.91 336,093 +1.92(+2.40%)
May 01, 2024 79.23 81.81 78.10 79.99 400,134 +0.67(+0.84%)
Apr 30, 2024 79.58 80.62 78.48 79.32 492,822 -1.22(-1.51%)
Apr 29, 2024 79.58 80.76 79.14 80.54 277,311 +1.72(+2.18%)
Apr 26, 2024 78.65 80.41 78.33 78.82 330,332 +0.50(+0.64%)
Apr 25, 2024 74.76 81.76 74.76 78.32 568,834 -3.82(-4.65%)
Apr 24, 2024 83.38 84.78 82.04 82.14 451,918 -1.66(-1.98%)
Apr 23, 2024 80.50 84.21 80.49 83.80 239,389 +4.07(+5.10%)
Apr 22, 2024 79.77 80.68 78.68 79.73 235,822 +0.70(+0.89%)
Apr 19, 2024 78.63 80.18 78.22 79.03 235,413 +0.25(+0.32%)
Apr 18, 2024 81.17 81.64 78.62 78.78 244,592 -0.52(-0.66%)
Apr 17, 2024 81.74 81.74 78.97 79.30 214,494 -1.29(-1.60%)
Apr 16, 2024 81.33 81.48 79.83 80.59 208,134 -1.74(-2.11%)
Apr 15, 2024 83.34 84.01 81.83 82.33 282,651 -0.94(-1.13%)
Apr 12, 2024 83.05 83.51 82.51 83.27 264,905 -0.54(-0.64%)
Apr 11, 2024 84.34 85.00 83.58 83.81 309,838 +0.11(+0.13%)
Apr 10, 2024 85.29 85.72 83.02 83.70 396,974 -5.04(-5.68%)
Apr 09, 2024 88.51 88.97 87.25 88.74 225,180 +0.87(+0.99%)
Apr 08, 2024 88.30 89.05 87.22 87.87 373,828 +0.12(+0.14%)
Apr 05, 2024 87.30 88.73 87.28 87.75 512,285 +0.11(+0.13%)
Apr 04, 2024 91.15 91.15 87.23 87.64 176,178 -1.93(-2.15%)
Apr 03, 2024 87.83 90.04 87.68 89.57 246,062 +0.62(+0.70%)
Apr 02, 2024 92.45 93.47 88.30 88.95 388,690 -6.49(-6.80%)
Apr 01, 2024 96.51 96.94 95.05 95.44 216,157 -1.06(-1.10%)
Mar 28, 2024 94.85 97.92 94.85 96.50 311,755 +1.91(+2.02%)
Mar 27, 2024 93.68 94.67 92.77 94.59 164,373 +1.73(+1.86%)
Mar 26, 2024 93.13 94.17 92.77 92.86 169,752 +0.08(+0.09%)
Mar 25, 2024 92.86 93.65 92.58 92.78 310,731 -0.08(-0.09%)
Mar 22, 2024 92.00 93.10 91.43 92.86 187,900 +1.40(+1.53%)
Mar 21, 2024 91.07 92.34 91.07 91.46 279,483 +1.51(+1.68%)
Mar 20, 2024 88.46 90.53 87.84 89.95 346,921 +1.49(+1.68%)
Mar 19, 2024 86.96 88.77 86.20 88.46 255,122 +1.08(+1.24%)
Mar 18, 2024 89.15 89.15 85.91 87.38 362,462 -0.63(-0.72%)
Mar 15, 2024 85.70 89.44 85.70 88.01 3,610,243 +1.48(+1.71%)
Mar 14, 2024 87.81 88.86 85.00 86.53 594,010 -2.16(-2.44%)
Mar 13, 2024 87.60 89.69 87.60 88.69 373,230 +1.07(+1.22%)
Mar 12, 2024 86.19 87.89 85.36 87.62 355,570 +1.43(+1.66%)
Mar 11, 2024 84.00 86.43 83.69 86.19 385,529 +1.92(+2.28%)
Mar 08, 2024 85.29 86.21 83.91 84.27 263,695 -0.06(-0.07%)
Mar 07, 2024 83.00 85.98 82.75 84.33 290,626 +1.53(+1.85%)
Mar 06, 2024 83.71 83.98 82.46 82.80 238,910 +0.24(+0.29%)
Mar 05, 2024 85.02 86.16 82.35 82.56 355,526 -3.58(-4.16%)
Mar 04, 2024 87.57 88.46 86.07 86.14 249,642 -1.20(-1.37%)
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.