Indicators

Century Communities Inc (NY: CCS )

103.27 -3.48 (-3.26%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.61	29.03	26.49	28.28	1,046,907	+1.31(+4.86%)
May 28, 2020	29.72	29.72	26.54	26.96	605,199	-2.12(-7.31%)
May 27, 2020	29.49	29.82	28.07	29.09	695,446	+0.65(+2.29%)
May 26, 2020	28.61	30.04	28.04	28.44	348,101	+0.47(+1.68%)
May 22, 2020	27.07	27.99	26.64	27.97	329,502	+1.37(+5.15%)
May 21, 2020	25.85	27.20	25.75	26.60	393,264	+0.54(+2.06%)
May 20, 2020	26.04	26.64	25.25	26.06	302,120	+0.79(+3.11%)
May 19, 2020	24.90	26.80	24.71	25.28	740,427	-0.15(-0.60%)
May 18, 2020	24.27	25.76	24.27	25.43	501,732	+2.50(+10.89%)
May 15, 2020	21.69	23.40	21.41	22.93	306,728	+1.00(+4.54%)
May 14, 2020	20.43	21.96	20.13	21.94	624,426	+0.66(+3.10%)
May 13, 2020	21.56	21.56	20.93	21.28	856,735	-0.69(-3.14%)
May 12, 2020	22.35	22.69	21.70	21.97	544,027	-0.34(-1.54%)
May 11, 2020	22.20	22.49	21.33	22.31	444,965	-0.43(-1.89%)
May 08, 2020	22.08	23.06	21.75	22.74	400,438	+1.45(+6.79%)
May 07, 2020	20.79	21.81	20.79	21.30	442,883	+0.87(+4.26%)
May 06, 2020	20.47	21.20	19.64	20.43	313,056	-0.24(-1.16%)
May 05, 2020	20.61	21.40	20.38	20.67	439,518	+0.36(+1.79%)
May 04, 2020	18.87	20.48	18.59	20.30	379,105	+0.86(+4.43%)

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.