Skip to main content

Century Communities Inc (NY: CCS )

88.02 +1.47 (+1.70%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 88.53 88.84 85.62 86.55 185,273 -0.26(-0.30%)
Dec 05, 2024 88.56 89.00 86.62 86.81 299,359 -1.31(-1.49%)
Dec 04, 2024 89.36 89.86 87.87 88.12 414,725 -2.12(-2.35%)
Dec 03, 2024 91.15 91.50 89.34 90.24 676,224 -0.41(-0.45%)
Dec 02, 2024 90.16 91.71 89.44 90.65 272,080 +0.29(+0.32%)
Nov 29, 2024 91.56 92.04 90.19 90.36 115,762 -0.44(-0.48%)
Nov 27, 2024 91.93 92.88 90.66 90.80 156,630 -0.05(-0.06%)
Nov 26, 2024 92.96 93.46 90.44 90.85 330,787 -3.47(-3.68%)
Nov 25, 2024 90.07 95.49 89.88 94.32 449,000 +5.88(+6.65%)
Nov 22, 2024 88.08 89.11 87.46 88.44 310,893 +1.45(+1.66%)
Nov 21, 2024 86.76 88.65 86.75 86.99 276,156 +0.79(+0.91%)
Nov 20, 2024 84.91 86.56 84.60 86.20 540,102 +0.65(+0.76%)
Nov 19, 2024 84.28 85.62 83.22 85.56 749,967 +0.76(+0.89%)
Nov 18, 2024 85.34 86.04 84.37 84.80 313,469 -1.19(-1.38%)
Nov 15, 2024 87.87 87.89 85.73 85.98 214,953 -1.45(-1.65%)
Nov 14, 2024 85.95 87.57 85.66 87.43 475,684 +2.03(+2.38%)
Nov 13, 2024 87.79 87.79 84.93 85.40 217,072 -0.47(-0.55%)
Nov 12, 2024 88.92 89.24 85.73 85.86 235,586 -3.62(-4.04%)
Nov 11, 2024 91.19 91.19 88.91 89.48 246,264 -0.58(-0.64%)
Nov 08, 2024 89.54 90.66 89.24 90.06 280,977 +0.82(+0.92%)
Nov 07, 2024 89.56 91.41 89.03 89.24 240,010 -0.01(-0.01%)
Nov 06, 2024 91.33 92.03 87.44 89.25 557,793 -2.98(-3.23%)
Nov 05, 2024 88.87 92.31 88.62 92.24 186,209 +2.51(+2.80%)
Nov 04, 2024 88.53 92.30 88.53 89.72 234,886 +1.38(+1.56%)
Nov 01, 2024 89.97 90.84 87.81 88.35 222,671 -0.06(-0.07%)
Oct 31, 2024 89.09 89.86 88.20 88.41 196,670 -1.61(-1.78%)
Oct 30, 2024 89.11 91.25 89.11 90.01 241,217 +0.42(+0.47%)
Oct 29, 2024 87.41 89.61 84.72 89.59 437,099 -1.47(-1.61%)
Oct 28, 2024 91.10 92.24 90.51 91.06 247,201 +0.97(+1.07%)
Oct 25, 2024 94.06 94.14 89.92 90.09 264,440 -3.52(-3.76%)
Oct 24, 2024 91.24 95.13 91.18 93.61 718,050 +2.38(+2.61%)
Oct 23, 2024 91.02 92.94 90.55 91.23 354,443 -1.03(-1.11%)
Oct 22, 2024 95.03 95.13 92.00 92.26 330,246 -3.90(-4.05%)
Oct 21, 2024 102.27 102.48 96.11 96.15 263,014 -6.45(-6.29%)
Oct 18, 2024 102.10 103.91 101.67 102.61 225,298 +1.40(+1.38%)
Oct 17, 2024 102.86 103.25 100.96 101.21 179,758 -2.06(-2.00%)
Oct 16, 2024 101.40 103.76 101.39 103.27 243,361 +3.41(+3.41%)
Oct 15, 2024 98.92 101.11 98.92 99.86 393,393 +1.32(+1.34%)
Oct 14, 2024 96.80 98.69 96.54 98.55 135,944 +1.88(+1.95%)
Oct 11, 2024 95.70 96.88 95.70 96.66 154,583 +0.95(+0.99%)
Oct 10, 2024 95.73 96.31 94.86 95.72 251,387 -1.56(-1.60%)
Oct 09, 2024 97.69 98.39 97.19 97.27 135,463 -0.60(-0.61%)
Oct 08, 2024 97.70 99.16 96.67 97.87 221,823 +0.46(+0.47%)
Oct 07, 2024 96.96 97.60 95.89 97.41 198,634 -0.75(-0.76%)
Oct 04, 2024 102.44 102.44 96.75 98.16 228,033 -3.00(-2.97%)
Oct 03, 2024 100.22 101.24 99.13 101.16 133,410 +0.34(+0.34%)
Oct 02, 2024 101.53 102.18 100.12 100.82 167,608 -1.42(-1.39%)
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.