Century Communities Inc (NY: CCS )

97.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 92.48 97.52 92.35 97.17 653,617 +6.33(+6.97%)
Jul 15, 2024 90.92 92.50 90.56 90.84 308,214 +0.34(+0.38%)
Jul 12, 2024 89.46 91.28 89.46 90.50 469,992 +2.24(+2.54%)
Jul 11, 2024 84.46 88.79 84.30 88.26 658,193 +7.01(+8.63%)
Jul 10, 2024 79.50 81.59 79.31 81.25 252,885 +2.43(+3.08%)
Jul 09, 2024 79.22 80.45 78.76 78.82 242,977 -0.81(-1.02%)
Jul 08, 2024 78.63 79.66 78.03 79.63 212,039 +1.86(+2.39%)
Jul 05, 2024 78.55 78.89 77.26 77.77 180,173 -0.96(-1.22%)
Jul 03, 2024 78.24 80.10 77.97 78.73 165,755 +0.59(+0.76%)
Jul 02, 2024 78.49 78.77 77.28 78.14 240,398 -1.04(-1.31%)
Jul 01, 2024 81.84 81.84 78.85 79.18 235,286 -2.48(-3.04%)
Jun 28, 2024 80.71 82.07 80.09 81.66 728,432 +1.75(+2.19%)
Jun 27, 2024 79.23 80.11 78.78 79.91 382,496 +0.88(+1.11%)
Jun 26, 2024 78.91 79.87 78.62 79.03 327,924 -0.37(-0.47%)
Jun 25, 2024 81.07 81.38 78.42 79.40 308,507 -2.02(-2.48%)
Jun 24, 2024 80.07 82.59 80.07 81.42 288,566 +1.40(+1.75%)
Jun 21, 2024 80.51 80.61 79.44 80.02 794,257 -0.22(-0.27%)
Jun 20, 2024 80.00 81.47 80.00 80.24 218,056 -0.08(-0.10%)
Jun 18, 2024 81.66 82.23 80.29 80.32 160,362 -2.16(-2.62%)
Jun 17, 2024 81.81 83.01 81.32 82.48 214,530 +0.71(+0.87%)
Jun 14, 2024 81.04 82.01 80.46 81.77 264,488 -0.82(-0.99%)
Jun 13, 2024 82.57 82.98 81.12 82.59 185,050 -0.17(-0.21%)
Jun 12, 2024 83.52 86.22 82.03 82.76 279,425 +2.93(+3.67%)
Jun 11, 2024 80.16 80.22 78.48 79.83 317,148 -1.49(-1.83%)
Jun 10, 2024 80.20 81.35 79.99 81.32 221,812 +0.06(+0.07%)
Jun 07, 2024 81.88 81.88 80.90 81.26 124,677 -2.40(-2.87%)
Jun 06, 2024 84.30 84.50 83.61 83.66 112,337 -0.65(-0.77%)
Jun 05, 2024 82.84 84.39 82.25 84.31 275,530 +2.06(+2.50%)
Jun 04, 2024 84.24 84.91 82.03 82.25 251,538 -2.76(-3.25%)
Jun 03, 2024 85.44 85.44 84.42 85.01 177,648 +0.60(+0.71%)
May 31, 2024 84.88 85.28 83.56 84.41 289,999 +1.32(+1.59%)
May 30, 2024 81.63 83.25 81.63 83.09 222,741 +2.40(+2.97%)
May 29, 2024 81.56 82.02 80.13 80.69 403,420 -2.11(-2.55%)
May 28, 2024 84.43 84.43 82.26 82.80 162,554 -0.83(-0.99%)
May 24, 2024 83.48 84.02 82.97 83.63 158,329 +1.19(+1.44%)
May 23, 2024 84.94 84.94 82.07 82.44 215,857 -1.97(-2.34%)
May 22, 2024 85.84 86.02 83.47 84.41 319,319 -2.22(-2.57%)
May 21, 2024 88.05 88.05 86.12 86.64 150,126 -1.51(-1.71%)
May 20, 2024 88.09 88.95 87.70 88.14 159,427 +0.03(+0.03%)
May 17, 2024 87.32 88.59 86.73 88.11 208,711 +1.13(+1.29%)
May 16, 2024 89.91 90.29 86.92 86.99 373,800 -3.32(-3.68%)
May 15, 2024 87.33 90.77 87.18 90.31 365,953 +4.71(+5.50%)
May 14, 2024 85.60 85.86 84.98 85.60 179,396 +1.43(+1.69%)
May 13, 2024 85.35 85.43 84.06 84.18 173,842 -0.15(-0.18%)
May 10, 2024 84.44 84.85 84.07 84.33 181,661 -0.27(-0.32%)
May 09, 2024 82.71 85.02 82.71 84.59 242,592 +2.01(+2.44%)
May 08, 2024 83.41 84.57 82.25 82.58 286,456 -1.53(-1.81%)
May 07, 2024 84.81 85.49 84.00 84.11 211,990 -0.33(-0.39%)
May 06, 2024 84.05 84.89 83.74 84.43 158,538 +1.43(+1.72%)
May 03, 2024 84.20 85.87 82.88 83.01 230,746 +1.36(+1.66%)
May 02, 2024 80.51 81.69 78.92 81.65 337,148 +1.91(+2.40%)
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.