Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.51	53.39	50.85	51.06	498,746	-1.63(-3.09%)
Apr 28, 2022	51.33	53.26	50.02	52.69	463,116	+3.20(+6.46%)
Apr 27, 2022	50.21	50.71	48.51	49.49	532,056	-0.93(-1.84%)
Apr 26, 2022	51.06	52.50	50.38	50.42	503,224	-1.29(-2.49%)
Apr 25, 2022	47.88	52.06	47.55	51.71	629,638	+3.53(+7.32%)
Apr 22, 2022	49.42	49.42	48.08	48.18	445,585	-1.22(-2.47%)
Apr 21, 2022	51.74	52.07	49.02	49.40	629,632	-1.64(-3.21%)
Apr 20, 2022	52.33	53.43	50.89	51.04	614,180	-0.48(-0.94%)
Apr 19, 2022	49.45	51.85	49.45	51.52	387,926	+2.37(+4.83%)
Apr 18, 2022	48.70	49.83	48.54	49.15	445,614	-0.08(-0.16%)
Apr 14, 2022	50.29	50.94	48.57	49.23	670,611	-0.84(-1.68%)
Apr 13, 2022	47.84	50.36	47.84	50.07	591,925	+2.31(+4.83%)
Apr 12, 2022	48.94	50.36	47.57	47.77	798,741	-0.09(-0.18%)
Apr 11, 2022	45.56	48.52	45.52	47.85	868,322	+1.94(+4.22%)
Apr 08, 2022	46.09	47.90	45.50	45.92	599,611	-0.17(-0.38%)
Apr 07, 2022	47.00	47.68	45.16	46.09	866,446	-1.11(-2.36%)
Apr 06, 2022	48.49	48.78	46.68	47.21	719,922	-2.10(-4.26%)
Apr 05, 2022	52.49	53.02	49.07	49.31	733,034	-3.19(-6.07%)
Apr 04, 2022	52.67	53.26	52.02	52.49	744,525	+0.26(+0.50%)

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.