Skip to main content

Century Communities Inc (NY: CCS )

81.77 -0.82 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.09 29.67 28.45 29.42 494,856 +0.36(+1.25%)
Jun 29, 2020 28.03 29.94 27.59 29.06 486,865 +1.48(+5.36%)
Jun 26, 2020 28.26 28.55 27.35 27.58 623,767 -0.93(-3.27%)
Jun 25, 2020 28.29 29.19 27.83 28.51 238,817 -0.36(-1.26%)
Jun 24, 2020 29.51 29.68 28.05 28.88 354,154 -1.23(-4.08%)
Jun 23, 2020 29.93 30.42 29.50 30.10 208,428 +0.85(+2.92%)
Jun 22, 2020 28.57 29.29 28.13 29.25 207,284 +0.52(+1.80%)
Jun 19, 2020 29.57 29.61 28.49 28.73 625,851 -0.40(-1.38%)
Jun 18, 2020 29.85 29.98 29.01 29.14 322,500 -1.20(-3.95%)
Jun 17, 2020 30.90 30.96 29.71 30.33 304,054 -0.45(-1.46%)
Jun 16, 2020 32.04 32.32 30.07 30.79 360,241 +0.13(+0.44%)
Jun 15, 2020 27.14 30.67 26.87 30.65 382,134 +1.90(+6.61%)
Jun 12, 2020 28.93 29.47 27.69 28.75 422,132 +1.55(+5.68%)
Jun 11, 2020 28.28 29.30 27.21 27.21 549,988 -3.02(-10.00%)
Jun 10, 2020 29.67 30.71 28.90 30.23 427,301 +0.29(+0.96%)
Jun 09, 2020 29.09 30.53 28.76 29.94 313,353 +0.04(+0.13%)
Jun 08, 2020 31.11 31.72 29.74 29.90 325,167 -0.52(-1.70%)
Jun 05, 2020 30.59 31.19 29.94 30.42 353,669 +1.57(+5.46%)
Jun 04, 2020 28.72 30.00 28.20 28.85 438,183 -0.17(-0.60%)
Jun 03, 2020 28.74 29.15 28.41 29.02 506,988 +1.01(+3.60%)
Jun 02, 2020 29.07 29.13 27.92 28.01 268,681 -0.56(-1.95%)
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.