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, 2015	19.44	20.00	19.35	19.82	242,432	+0.36(+1.82%)
May 28, 2015	19.18	19.71	19.08	19.46	106,115	+0.26(+1.35%)
May 27, 2015	18.88	19.24	18.79	19.20	133,621	+0.36(+1.88%)
May 26, 2015	18.92	19.23	18.74	18.85	88,909	-0.10(-0.51%)
May 22, 2015	19.19	18.94	18.94	18.94	37,096	-0.20(-1.05%)
May 21, 2015	19.00	19.26	18.95	19.15	48,746	+0.08(+0.40%)
May 20, 2015	19.07	19.19	18.88	19.07	58,989	+0.04(+0.20%)
May 19, 2015	19.18	19.48	18.86	19.03	250,603	-0.13(-0.70%)
May 18, 2015	19.02	19.39	18.83	19.16	66,155	+0.16(+0.86%)
May 15, 2015	18.87	19.04	18.81	19.00	17,808	+0.12(+0.61%)
May 14, 2015	18.66	18.99	18.57	18.89	47,353	+0.26(+1.39%)
May 13, 2015	18.82	18.82	18.33	18.63	28,324	-0.11(-0.56%)
May 12, 2015	18.88	18.93	18.35	18.73	47,120	-0.15(-0.81%)
May 11, 2015	19.10	19.34	18.78	18.89	107,705	-0.24(-1.25%)
May 08, 2015	19.68	20.05	18.91	19.13	361,955	+0.34(+1.79%)
May 07, 2015	18.48	18.85	18.44	18.79	172,727	+0.20(+1.08%)
May 06, 2015	18.51	18.63	18.08	18.59	54,157	+0.13(+0.73%)
May 05, 2015	18.79	18.96	18.07	18.45	53,327	-0.35(-1.84%)
May 04, 2015	18.51	19.17	18.46	18.80	93,176	+0.39(+2.14%)

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.