Skip to main content

Century Communities Inc (NY: CCS )

86.94 -0.12 (-0.14%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 87.09 87.95 86.85 87.06 214,801 +0.38(+0.44%)
Feb 22, 2024 87.23 87.73 85.87 86.68 324,728 -0.23(-0.26%)
Feb 21, 2024 85.99 87.48 85.54 86.91 235,235 +1.53(+1.79%)
Feb 20, 2024 85.00 86.47 84.43 85.38 400,461 -0.54(-0.63%)
Feb 16, 2024 87.32 87.89 85.92 85.92 216,548 -3.02(-3.40%)
Feb 15, 2024 88.57 89.25 87.47 88.94 170,951 +1.00(+1.14%)
Feb 14, 2024 87.19 89.08 86.33 87.94 248,157 +2.03(+2.36%)
Feb 13, 2024 85.82 87.62 85.02 85.91 395,072 -4.99(-5.49%)
Feb 12, 2024 88.30 91.87 88.30 90.90 260,811 +2.86(+3.25%)
Feb 09, 2024 87.52 89.23 86.79 88.04 258,784 +0.59(+0.67%)
Feb 08, 2024 86.60 87.66 86.26 87.45 234,633 +1.61(+1.88%)
Feb 07, 2024 87.62 87.99 85.82 85.84 302,913 -1.66(-1.90%)
Feb 06, 2024 89.55 90.15 85.67 87.50 521,353 -2.38(-2.65%)
Feb 05, 2024 91.06 92.00 89.11 89.88 269,693 -3.27(-3.51%)
Feb 02, 2024 91.51 93.86 90.17 93.15 379,012 -0.13(-0.14%)
Feb 01, 2024 92.00 95.07 89.37 93.28 518,505 +6.58(+7.59%)
Jan 31, 2024 88.04 89.36 86.24 86.70 243,095 -1.96(-2.21%)
Jan 30, 2024 88.42 89.86 87.89 88.66 229,898 +0.28(+0.32%)
Jan 29, 2024 86.67 88.99 86.25 88.38 318,271 +1.92(+2.22%)
Jan 26, 2024 87.34 87.80 86.01 86.46 265,581 -0.53(-0.61%)
Jan 25, 2024 86.66 87.05 85.58 86.99 296,003 +2.00(+2.35%)
Jan 24, 2024 87.08 87.49 84.02 84.99 253,100 -1.01(-1.17%)
Jan 23, 2024 90.00 91.14 85.44 86.00 293,432 -4.96(-5.45%)
Jan 22, 2024 89.48 91.18 89.37 90.96 172,908 +2.48(+2.80%)
Jan 19, 2024 87.16 88.75 86.13 88.48 161,145 +1.48(+1.70%)
Jan 18, 2024 86.99 87.93 85.76 87.00 141,618 +1.62(+1.90%)
Jan 17, 2024 83.80 85.55 83.70 85.38 131,053 +0.36(+0.42%)
Jan 16, 2024 85.60 85.56 84.42 85.02 158,099 -1.35(-1.56%)
Jan 12, 2024 88.35 88.35 85.65 86.37 82,395 -1.15(-1.31%)
Jan 11, 2024 86.83 87.62 85.57 87.52 126,784 -0.25(-0.28%)
Jan 10, 2024 86.50 88.27 86.50 87.77 209,393 +1.27(+1.47%)
Jan 09, 2024 85.60 86.93 85.34 86.50 130,978 -0.61(-0.70%)
Jan 08, 2024 85.74 87.34 85.48 87.11 138,621 +1.84(+2.16%)
Jan 05, 2024 84.17 86.77 83.13 85.27 180,287 +0.31(+0.36%)
Jan 04, 2024 85.96 86.36 84.82 84.96 262,574 -0.70(-0.82%)
Jan 03, 2024 87.42 87.61 85.58 85.66 213,499 -3.37(-3.79%)
Jan 02, 2024 89.89 90.34 87.98 89.03 251,614 -2.11(-2.32%)
Dec 29, 2023 91.12 91.90 90.70 91.14 167,583 -0.44(-0.48%)
Dec 28, 2023 91.21 92.12 91.06 91.58 100,566 -0.06(-0.07%)
Dec 27, 2023 90.97 92.14 90.31 91.64 149,013 +1.14(+1.26%)
Dec 26, 2023 89.66 90.90 89.42 90.50 154,011 +1.35(+1.51%)
Dec 22, 2023 89.24 89.78 88.56 89.15 157,689 +0.97(+1.10%)
Dec 21, 2023 87.97 88.41 86.70 88.18 152,751 +1.93(+2.24%)
Dec 20, 2023 87.16 88.94 85.97 86.25 216,634 -0.87(-1.00%)
Dec 19, 2023 85.71 87.54 84.75 87.12 211,731 +2.57(+3.04%)
Dec 18, 2023 84.04 85.00 82.51 84.55 215,039 -0.63(-0.74%)
Dec 15, 2023 86.80 86.80 84.22 85.18 1,673,498 -2.12(-2.43%)
Dec 14, 2023 81.21 87.49 81.21 87.30 409,715 +7.42(+9.29%)
Dec 13, 2023 77.49 80.14 75.50 79.88 392,906 +2.81(+3.65%)
Dec 12, 2023 78.14 78.42 76.89 77.07 217,615 -0.87(-1.12%)
Dec 11, 2023 77.63 78.67 77.39 77.94 218,383 -0.51(-0.65%)
Dec 08, 2023 77.41 79.39 77.41 78.45 252,520 +0.71(+0.91%)
Dec 07, 2023 76.75 77.78 76.42 77.74 162,904 +1.57(+2.06%)
Dec 06, 2023 75.60 77.44 74.80 76.17 206,379 +1.38(+1.85%)
Dec 05, 2023 75.53 75.76 74.61 74.79 188,904 -0.93(-1.23%)
Dec 04, 2023 74.25 76.03 74.25 75.72 157,758 +0.78(+1.04%)
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.