Skip to main content

Century Communities Inc (NY: CCS )

88.66 -1.61 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 89.35 90.12 88.45 88.66 196,109 -1.61(-1.78%)
Oct 30, 2024 89.37 91.52 89.37 90.27 240,529 +0.42(+0.47%)
Oct 29, 2024 87.66 89.87 84.97 89.85 435,852 -1.47(-1.61%)
Oct 28, 2024 91.36 92.50 90.77 91.32 246,496 +0.97(+1.07%)
Oct 25, 2024 94.33 94.41 90.18 90.35 263,686 -3.53(-3.76%)
Oct 24, 2024 91.50 95.40 91.44 93.88 716,001 +2.39(+2.61%)
Oct 23, 2024 91.28 93.21 90.81 91.49 353,432 -1.03(-1.11%)
Oct 22, 2024 95.30 95.40 92.26 92.52 329,304 -3.91(-4.05%)
Oct 21, 2024 102.56 102.77 96.39 96.43 262,264 -6.47(-6.29%)
Oct 18, 2024 102.39 104.21 101.96 102.90 224,656 +1.40(+1.38%)
Oct 17, 2024 103.15 103.54 101.25 101.50 179,246 -2.07(-2.00%)
Oct 16, 2024 101.69 104.06 101.69 103.57 242,667 +3.42(+3.41%)
Oct 15, 2024 99.20 101.40 99.20 100.15 392,271 +1.32(+1.34%)
Oct 14, 2024 97.08 98.97 96.82 98.83 135,557 +1.89(+1.95%)
Oct 11, 2024 95.97 97.16 95.97 96.94 154,142 +0.95(+0.99%)
Oct 10, 2024 96.00 96.58 95.13 95.99 250,670 -1.56(-1.60%)
Oct 09, 2024 97.97 98.67 97.47 97.55 135,077 -0.60(-0.61%)
Oct 08, 2024 97.98 99.44 96.95 98.15 221,190 +0.46(+0.47%)
Oct 07, 2024 97.24 97.88 96.16 97.69 198,068 -0.75(-0.76%)
Oct 04, 2024 102.73 102.73 97.03 98.44 227,383 -3.01(-2.97%)
Oct 03, 2024 100.51 101.53 99.41 101.45 133,030 +0.34(+0.34%)
Oct 02, 2024 101.82 102.47 100.41 101.11 167,130 -1.42(-1.38%)
Oct 01, 2024 103.22 103.44 101.11 102.53 228,160 -0.45(-0.44%)
Sep 30, 2024 102.09 103.76 101.27 102.98 272,537 -0.19(-0.18%)
Sep 27, 2024 102.51 104.63 101.60 103.17 207,821 +2.09(+2.07%)
Sep 26, 2024 101.57 102.04 100.41 101.08 204,700 +1.11(+1.11%)
Sep 25, 2024 100.89 101.29 99.58 99.97 196,135 -1.95(-1.91%)
Sep 24, 2024 102.97 103.14 101.35 101.92 190,996 -1.05(-1.02%)
Sep 23, 2024 104.51 105.38 102.44 102.97 231,535 -0.30(-0.29%)
Sep 20, 2024 103.35 105.39 102.25 103.27 1,240,838 -3.48(-3.26%)
Sep 19, 2024 107.82 107.82 105.00 106.75 244,804 +2.42(+2.32%)
Sep 18, 2024 105.51 108.42 103.47 104.33 253,221 -0.68(-0.65%)
Sep 17, 2024 105.36 106.25 103.60 105.01 215,152 +1.42(+1.37%)
Sep 16, 2024 104.11 104.11 101.66 103.59 329,715 +0.18(+0.17%)
Sep 13, 2024 101.74 104.19 100.96 103.41 208,453 +4.35(+4.39%)
Sep 12, 2024 96.37 100.30 96.33 99.06 229,036 +3.58(+3.75%)
Sep 11, 2024 94.04 96.11 92.06 95.48 310,341 +0.32(+0.34%)
Sep 10, 2024 96.02 96.02 93.52 95.16 195,075 -0.16(-0.17%)
Sep 09, 2024 95.86 97.11 94.24 95.32 264,579 -1.00(-1.04%)
Sep 06, 2024 95.97 98.96 95.92 96.32 254,411 -0.05(-0.05%)
Sep 05, 2024 95.79 97.18 95.00 96.37 182,739 +0.52(+0.54%)
Sep 04, 2024 95.37 96.39 93.80 95.85 442,965 -0.36(-0.37%)
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.