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 (%)
May 29, 2020	26.68	29.11	26.55	28.35	1,044,232	+1.31(+4.86%)
May 28, 2020	29.80	29.80	26.61	27.03	603,653	-2.13(-7.30%)
May 27, 2020	29.57	29.89	28.15	29.16	693,669	+0.65(+2.29%)
May 26, 2020	28.68	30.11	28.11	28.51	347,212	+0.47(+1.68%)
May 22, 2020	27.14	28.06	26.71	28.04	328,660	+1.37(+5.15%)
May 21, 2020	25.92	27.27	25.81	26.67	392,259	+0.54(+2.06%)
May 20, 2020	26.10	26.71	25.32	26.13	301,348	+0.79(+3.10%)
May 19, 2020	24.96	26.87	24.77	25.34	738,535	-0.15(-0.60%)
May 18, 2020	24.34	25.82	24.34	25.50	500,450	+2.50(+10.89%)
May 15, 2020	21.75	23.46	21.47	22.99	305,944	+1.00(+4.54%)
May 14, 2020	20.48	22.01	20.18	22.00	622,830	+0.66(+3.10%)
May 13, 2020	21.61	21.61	20.99	21.33	854,546	-0.69(-3.14%)
May 12, 2020	22.41	22.74	21.76	22.02	542,637	-0.35(-1.54%)
May 11, 2020	22.25	22.55	21.38	22.37	443,828	-0.43(-1.89%)
May 08, 2020	22.14	23.12	21.80	22.80	399,415	+1.45(+6.79%)
May 07, 2020	20.84	21.87	20.84	21.35	441,751	+0.87(+4.26%)
May 06, 2020	20.53	21.26	19.69	20.48	312,256	-0.24(-1.16%)
May 05, 2020	20.66	21.46	20.43	20.72	438,395	+0.36(+1.79%)
May 04, 2020	18.91	20.54	18.64	20.35	378,136	+0.86(+4.43%)

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.