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 (%)
Sep 30, 2019	29.27	29.46	29.05	29.39	485,144	+0.12(+0.43%)
Sep 27, 2019	29.84	29.84	29.12	29.27	243,838	-0.48(-1.61%)
Sep 26, 2019	29.44	29.91	29.08	29.75	795,519	+0.58(+1.97%)
Sep 25, 2019	28.73	29.26	28.58	29.17	302,798	+0.56(+1.95%)
Sep 24, 2019	28.67	28.96	28.47	28.62	324,501	+0.09(+0.30%)
Sep 23, 2019	28.63	28.79	28.45	28.53	400,530	-0.25(-0.87%)
Sep 20, 2019	28.81	29.03	28.54	28.78	713,696	-0.26(-0.89%)
Sep 19, 2019	29.40	29.63	29.01	29.04	234,480	-0.06(-0.20%)
Sep 18, 2019	28.82	29.18	28.36	29.10	284,428	+0.36(+1.27%)
Sep 17, 2019	28.54	28.93	28.45	28.73	252,615	+0.05(+0.17%)
Sep 16, 2019	28.69	28.80	28.40	28.68	267,374	+0.04(+0.13%)
Sep 13, 2019	29.59	29.97	28.34	28.65	444,536	-0.07(-0.23%)
Sep 12, 2019	28.34	29.03	28.07	28.71	700,402	+0.85(+3.07%)
Sep 11, 2019	27.35	27.90	26.63	27.86	770,981	+1.18(+4.42%)
Sep 10, 2019	26.63	26.89	26.32	26.68	224,887	+0.04(+0.14%)
Sep 09, 2019	26.49	26.88	26.30	26.64	241,225	+0.17(+0.65%)
Sep 06, 2019	26.25	26.57	25.82	26.47	212,785	+0.38(+1.47%)
Sep 05, 2019	26.87	26.95	26.06	26.08	407,971	-0.54(-2.02%)
Sep 04, 2019	26.44	26.84	26.21	26.62	178,748	+0.44(+1.69%)

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.