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 (%)
Jul 31, 2024 105.04 107.62 102.30 104.44 295,330 -0.03(-0.03%)
Jul 30, 2024 102.62 105.06 102.16 104.47 362,408 +1.85(+1.81%)
Jul 29, 2024 101.98 103.41 100.87 102.62 323,367 +1.37(+1.35%)
Jul 26, 2024 102.42 104.90 100.18 101.25 429,826 +1.71(+1.71%)
Jul 25, 2024 96.37 103.16 95.85 99.55 646,533 +3.17(+3.29%)
Jul 24, 2024 98.49 100.04 96.26 96.37 338,398 -2.75(-2.78%)
Jul 23, 2024 97.01 99.83 96.80 99.13 320,135 +1.15(+1.17%)
Jul 22, 2024 96.00 98.24 93.66 97.98 382,159 +2.55(+2.68%)
Jul 19, 2024 94.86 96.79 94.36 95.43 361,889 +0.19(+0.20%)
Jul 18, 2024 96.30 101.24 94.70 95.24 481,161 -0.90(-0.93%)
Jul 17, 2024 95.94 98.14 95.75 96.13 575,627 -0.79(-0.81%)
Jul 16, 2024 92.24 97.27 92.11 96.92 655,291 +6.31(+6.97%)
Jul 15, 2024 90.69 92.27 90.33 90.61 309,003 +0.34(+0.38%)
Jul 12, 2024 89.23 91.05 89.23 90.27 471,196 +2.23(+2.54%)
Jul 11, 2024 84.24 88.56 84.08 88.03 659,879 +6.99(+8.63%)
Jul 10, 2024 79.30 81.39 79.11 81.04 253,532 +2.42(+3.08%)
Jul 09, 2024 79.02 80.24 78.56 78.62 243,599 -0.81(-1.02%)
Jul 08, 2024 78.43 79.46 77.83 79.43 212,582 +1.86(+2.39%)
Jul 05, 2024 78.35 78.68 77.06 77.57 180,634 -0.96(-1.22%)
Jul 03, 2024 78.04 79.90 77.77 78.53 166,179 +0.59(+0.76%)
Jul 02, 2024 78.29 78.57 77.08 77.94 241,013 -1.04(-1.31%)
Jul 01, 2024 81.63 81.63 78.65 78.98 235,888 -2.47(-3.04%)
Jun 28, 2024 80.50 81.86 79.89 81.45 730,298 +1.75(+2.19%)
Jun 27, 2024 79.03 79.91 78.58 79.71 383,476 +0.88(+1.11%)
Jun 26, 2024 78.71 79.67 78.42 78.83 328,764 -0.37(-0.47%)
Jun 25, 2024 80.86 81.17 78.22 79.20 309,297 -2.01(-2.48%)
Jun 24, 2024 79.87 82.38 79.87 81.21 289,305 +1.40(+1.75%)
Jun 21, 2024 80.30 80.40 79.24 79.82 796,291 -0.22(-0.27%)
Jun 20, 2024 79.80 81.26 79.80 80.03 218,614 -0.08(-0.10%)
Jun 18, 2024 81.45 82.02 80.08 80.11 160,772 -2.15(-2.62%)
Jun 17, 2024 81.60 82.80 81.11 82.27 215,079 +0.71(+0.87%)
Jun 14, 2024 80.83 81.80 80.25 81.56 265,165 -0.82(-0.99%)
Jun 13, 2024 82.36 82.77 80.91 82.38 185,524 -0.17(-0.21%)
Jun 12, 2024 83.31 86.00 81.82 82.55 280,140 +2.92(+3.67%)
Jun 11, 2024 79.96 80.02 78.28 79.63 317,960 -1.49(-1.83%)
Jun 10, 2024 80.00 81.14 79.79 81.11 222,380 +0.06(+0.07%)
Jun 07, 2024 81.67 81.67 80.69 81.05 124,996 -2.39(-2.87%)
Jun 06, 2024 84.08 84.28 83.40 83.45 112,624 -0.65(-0.77%)
Jun 05, 2024 82.63 84.18 82.04 84.09 276,235 +2.05(+2.50%)
Jun 04, 2024 84.02 84.69 81.82 82.04 252,182 -2.75(-3.25%)
Jun 03, 2024 85.22 85.22 84.20 84.79 178,103 +0.60(+0.71%)
May 31, 2024 84.66 85.07 83.35 84.19 290,742 +1.32(+1.59%)
May 30, 2024 81.42 83.04 81.42 82.88 223,311 +2.39(+2.97%)
May 29, 2024 81.35 81.81 79.92 80.48 404,453 -2.10(-2.55%)
May 28, 2024 84.22 84.22 82.05 82.59 162,971 -0.83(-0.99%)
May 24, 2024 83.26 83.80 82.76 83.41 158,735 +1.18(+1.44%)
May 23, 2024 84.73 84.73 81.86 82.23 216,410 -1.97(-2.34%)
May 22, 2024 85.62 85.80 83.26 84.20 320,137 -2.22(-2.57%)
May 21, 2024 87.83 87.83 85.90 86.42 150,511 -1.50(-1.71%)
May 20, 2024 87.87 88.72 87.48 87.92 159,835 +0.03(+0.03%)
May 17, 2024 87.09 88.37 86.51 87.89 209,246 +1.12(+1.29%)
May 16, 2024 89.68 90.06 86.69 86.76 374,757 -3.31(-3.68%)
May 15, 2024 87.10 90.54 86.95 90.08 366,891 +4.69(+5.50%)
May 14, 2024 85.38 85.64 84.77 85.38 179,856 +1.42(+1.69%)
May 13, 2024 85.13 85.21 83.84 83.96 174,287 -0.15(-0.18%)
May 10, 2024 84.23 84.64 83.85 84.11 182,127 -0.27(-0.32%)
May 09, 2024 82.50 84.81 82.50 84.38 243,213 +2.01(+2.44%)
May 08, 2024 83.19 84.36 82.04 82.37 287,190 -1.52(-1.81%)
May 07, 2024 84.60 85.27 83.78 83.89 212,533 -0.33(-0.39%)
May 06, 2024 83.83 84.68 83.52 84.22 158,944 +1.42(+1.72%)
May 03, 2024 83.98 85.65 82.67 82.80 231,337 +1.35(+1.66%)
May 02, 2024 80.30 81.48 78.72 81.44 338,012 +1.91(+2.40%)
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.