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 (%)
Mar 28, 2024	94.55	97.61	94.55	96.20	312,733	+1.90(+2.02%)
Mar 27, 2024	93.39	94.37	92.48	94.29	164,889	+1.72(+1.86%)
Mar 26, 2024	92.84	93.88	92.48	92.57	170,285	+0.08(+0.09%)
Mar 25, 2024	92.57	93.36	92.30	92.49	311,706	-0.08(-0.09%)
Mar 22, 2024	91.71	92.81	91.14	92.57	188,490	+1.40(+1.53%)
Mar 21, 2024	90.78	92.05	90.78	91.17	280,360	+1.51(+1.68%)
Mar 20, 2024	88.18	90.25	87.56	89.67	348,010	+1.49(+1.68%)
Mar 19, 2024	86.69	88.49	85.94	88.18	255,923	+1.08(+1.24%)
Mar 18, 2024	88.87	88.87	85.64	87.11	363,600	-0.63(-0.72%)
Mar 15, 2024	85.43	89.16	85.43	87.73	3,621,579	+1.48(+1.71%)
Mar 14, 2024	87.54	88.58	84.73	86.26	595,875	-2.15(-2.44%)
Mar 13, 2024	87.33	89.40	87.33	88.41	374,401	+1.07(+1.22%)
Mar 12, 2024	85.92	87.62	85.09	87.35	356,686	+1.43(+1.66%)
Mar 11, 2024	83.74	86.16	83.43	85.92	386,739	+1.91(+2.28%)
Mar 08, 2024	85.02	85.94	83.65	84.01	264,523	-0.06(-0.07%)
Mar 07, 2024	82.74	85.71	82.49	84.07	291,538	+1.53(+1.85%)
Mar 06, 2024	83.45	83.72	82.20	82.54	239,660	+0.24(+0.29%)
Mar 05, 2024	84.75	85.89	82.09	82.30	356,642	-3.57(-4.16%)
Mar 04, 2024	87.30	88.18	85.80	85.87	250,425	-1.20(-1.37%)

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.