Century Communities Inc (NY: CCS )

84.41 +1.32 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.62 22.58 21.38 22.51 433,633 +1.00(+4.64%)
Jan 30, 2019 21.66 21.66 20.78 21.52 336,051 +0.16(+0.76%)
Jan 29, 2019 20.72 21.41 20.16 21.35 258,467 +0.45(+2.16%)
Jan 28, 2019 20.55 21.08 20.34 20.90 613,203 +0.15(+0.74%)
Jan 25, 2019 20.57 21.26 20.43 20.75 362,110 +0.36(+1.79%)
Jan 24, 2019 19.77 20.47 19.77 20.38 281,993 +0.64(+3.26%)
Jan 23, 2019 19.81 19.97 19.43 19.74 491,385 +0.03(+0.15%)
Jan 22, 2019 19.91 19.99 19.34 19.71 263,739 -0.33(-1.63%)
Jan 18, 2019 20.52 20.52 19.97 20.04 306,256 -0.36(-1.74%)
Jan 17, 2019 20.57 20.83 20.31 20.39 379,129 -0.17(-0.84%)
Jan 16, 2019 20.66 20.82 20.32 20.57 534,191 -0.07(-0.33%)
Jan 15, 2019 20.81 20.93 20.34 20.63 352,496 -0.13(-0.65%)
Jan 14, 2019 20.81 21.03 20.57 20.77 293,612 -0.22(-1.05%)
Jan 11, 2019 20.85 21.23 20.71 20.99 246,026 +0.08(+0.37%)
Jan 10, 2019 20.94 21.11 20.39 20.91 652,638 -0.09(-0.41%)
Jan 09, 2019 20.09 21.22 19.82 21.00 1,282,061 +0.87(+4.34%)
Jan 08, 2019 19.49 20.13 19.19 20.12 1,198,401 +0.81(+4.17%)
Jan 07, 2019 18.47 19.40 18.31 19.32 665,398 +0.95(+5.17%)
Jan 04, 2019 17.45 18.41 17.27 18.37 498,930 +1.13(+6.57%)
Jan 03, 2019 17.08 17.48 16.75 17.24 244,475 +0.02(+0.11%)
Jan 02, 2019 16.29 17.48 16.23 17.22 333,056 +0.65(+3.94%)
Dec 31, 2018 16.71 16.86 16.21 16.56 293,127 -0.07(-0.40%)
Dec 28, 2018 16.43 16.93 16.21 16.63 635,334 +0.22(+1.34%)
Dec 27, 2018 16.43 16.72 16.04 16.41 418,009 -0.32(-1.89%)
Dec 26, 2018 16.08 16.75 15.86 16.73 389,704 +0.73(+4.56%)
Dec 24, 2018 15.99 16.31 15.69 16.00 237,377 -0.10(-0.60%)
Dec 21, 2018 16.60 16.74 15.93 16.09 774,447 -0.49(-2.95%)
Dec 20, 2018 17.17 17.41 16.44 16.58 711,204 -0.70(-4.05%)
Dec 19, 2018 17.42 18.05 17.24 17.28 564,853 -0.12(-0.72%)
Dec 18, 2018 17.23 17.66 17.19 17.41 415,269 +0.33(+1.91%)
Dec 17, 2018 17.52 17.69 16.95 17.08 501,076 -0.57(-3.21%)
Dec 14, 2018 17.84 18.22 17.54 17.65 473,400 -0.39(-2.18%)
Dec 13, 2018 18.20 18.59 18.03 18.04 225,559 -0.16(-0.90%)
Dec 12, 2018 18.33 18.64 18.17 18.20 253,138 +0.12(+0.64%)
Dec 11, 2018 18.28 18.49 17.84 18.09 637,092 +0.02(+0.11%)
Dec 10, 2018 18.96 18.96 18.02 18.07 274,837 -0.88(-4.66%)
Dec 07, 2018 19.10 19.98 18.94 18.95 336,892 -0.08(-0.40%)
Dec 06, 2018 18.32 19.20 18.21 19.03 381,588 +0.38(+2.06%)
Dec 04, 2018 19.51 19.51 18.56 18.65 444,223 -1.09(-5.54%)
Dec 03, 2018 20.01 20.01 19.06 19.74 528,944 +0.00(+0.00%)
Nov 30, 2018 19.72 19.77 19.51 19.74 221,955 +0.01(+0.05%)
Nov 29, 2018 19.75 20.06 19.69 19.73 253,740 -0.10(-0.48%)
Nov 28, 2018 19.44 19.85 18.51 19.83 441,902 +0.41(+2.13%)
Nov 27, 2018 19.34 19.69 19.30 19.41 245,302 -0.11(-0.54%)
Nov 26, 2018 20.08 20.10 19.39 19.52 305,001 -0.37(-1.88%)
Nov 23, 2018 19.39 20.18 19.39 19.89 216,224 +0.38(+1.97%)
Nov 21, 2018 19.51 19.51 19.51 0 +0.64(+3.41%)
Nov 20, 2018 19.04 19.70 18.85 18.87 456,138 -0.46(-2.38%)
Nov 19, 2018 19.39 19.66 19.01 19.33 294,138 -0.04(-0.20%)
Nov 16, 2018 18.79 19.42 18.72 19.37 424,633 +0.36(+1.87%)
Nov 15, 2018 19.22 19.58 18.43 19.01 639,477 -0.57(-2.89%)
Nov 14, 2018 19.65 20.20 19.27 19.58 406,854 +0.13(+0.69%)
Nov 13, 2018 19.44 20.08 19.44 19.44 383,731 +0.09(+0.45%)
Nov 12, 2018 19.69 19.88 19.15 19.36 432,751 -0.43(-2.18%)
Nov 09, 2018 20.16 20.55 19.79 19.79 965,453 -0.49(-2.41%)
Nov 08, 2018 20.86 20.87 19.29 20.28 884,932 -0.97(-4.56%)
Nov 07, 2018 20.44 22.50 20.30 21.25 1,018,361 +0.59(+2.88%)
Nov 06, 2018 20.91 21.17 20.50 20.65 708,778 -0.24(-1.15%)
Nov 05, 2018 20.47 21.00 20.30 20.89 795,563 +0.41(+2.01%)
Nov 02, 2018 20.85 20.96 19.99 20.48 533,526 -0.33(-1.57%)
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.