Skip to main content

Century Communities Inc (NY: CCS )

66.78 -0.72 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 68.00 68.30 66.25 66.78 151,906 -0.72(-1.07%)
Sep 28, 2023 66.37 67.84 66.37 67.50 244,142 +1.23(+1.86%)
Sep 27, 2023 65.75 66.97 65.75 66.27 261,755 +0.87(+1.33%)
Sep 26, 2023 66.28 66.90 65.17 65.40 147,555 -1.27(-1.90%)
Sep 25, 2023 66.56 67.13 66.27 66.67 129,833 -0.33(-0.49%)
Sep 22, 2023 66.93 67.37 66.11 67.00 130,483 +0.58(+0.87%)
Sep 21, 2023 67.06 67.55 65.82 66.42 226,308 -1.83(-2.68%)
Sep 20, 2023 70.91 71.40 68.22 68.25 155,515 -2.10(-2.99%)
Sep 19, 2023 69.27 70.48 68.77 70.35 185,036 +0.65(+0.93%)
Sep 18, 2023 69.96 70.54 69.40 69.70 239,283 +0.07(+0.10%)
Sep 15, 2023 70.55 70.55 68.55 69.63 815,956 -1.72(-2.41%)
Sep 14, 2023 70.80 71.42 70.09 71.35 165,170 +1.45(+2.07%)
Sep 13, 2023 70.95 71.19 69.36 69.90 167,433 -0.83(-1.17%)
Sep 12, 2023 72.31 72.76 70.25 70.73 106,965 -1.55(-2.14%)
Sep 11, 2023 72.43 73.83 72.19 72.28 106,912 +0.33(+0.46%)
Sep 08, 2023 72.38 73.21 71.89 71.95 122,438 -0.81(-1.11%)
Sep 07, 2023 71.45 73.14 70.97 72.76 179,374 +1.04(+1.45%)
Sep 06, 2023 70.40 71.89 70.40 71.72 178,297 +1.60(+2.28%)
Sep 05, 2023 74.96 74.97 70.10 70.12 272,410 -5.91(-7.77%)
Sep 01, 2023 74.35 76.23 74.35 76.03 134,318 +1.78(+2.40%)
Aug 31, 2023 74.08 74.65 73.79 74.25 121,442 -0.17(-0.23%)
Aug 30, 2023 72.92 74.99 72.92 74.42 184,852 +1.01(+1.38%)
Aug 29, 2023 70.86 73.44 70.50 73.41 170,039 +2.24(+3.15%)
Aug 28, 2023 71.55 72.06 70.54 71.17 204,591 +0.22(+0.31%)
Aug 25, 2023 71.48 71.67 68.60 70.95 264,674 -0.23(-0.32%)
Aug 24, 2023 71.47 72.44 70.69 71.18 217,364 -0.77(-1.07%)
Aug 23, 2023 70.99 73.11 70.67 71.95 199,035 +0.89(+1.25%)
Aug 22, 2023 70.28 71.49 69.58 71.06 301,792 +1.11(+1.58%)
Aug 21, 2023 69.61 70.05 68.73 69.95 381,614 +0.35(+0.50%)
Aug 18, 2023 68.47 69.67 68.34 69.61 377,721 +0.28(+0.40%)
Aug 17, 2023 73.79 73.84 68.92 69.33 344,330 -4.11(-5.59%)
Aug 16, 2023 74.91 75.49 73.43 73.43 133,760 -1.58(-2.11%)
Aug 15, 2023 74.21 75.46 73.13 75.02 169,413 +0.91(+1.22%)
Aug 14, 2023 73.05 74.60 72.92 74.11 184,855 +0.43(+0.58%)
Aug 11, 2023 73.63 74.56 73.19 73.68 164,037 -0.35(-0.47%)
Aug 10, 2023 75.90 76.43 73.16 74.03 121,708 -1.42(-1.88%)
Aug 09, 2023 75.94 76.40 75.19 75.45 131,305 -0.57(-0.75%)
Aug 08, 2023 75.73 76.29 74.79 76.01 205,871 -0.63(-0.82%)
Aug 07, 2023 75.42 77.43 75.42 76.64 128,503 +0.83(+1.09%)
Aug 04, 2023 74.16 76.02 73.92 75.81 230,678 +1.60(+2.16%)
Aug 03, 2023 76.41 76.41 72.88 74.21 197,029 -2.20(-2.88%)
Aug 02, 2023 77.01 77.62 75.53 76.41 203,802 -1.41(-1.81%)
Aug 01, 2023 76.71 78.11 76.71 77.82 178,736 +0.85(+1.10%)
Jul 31, 2023 78.54 78.54 76.16 76.97 179,922 -1.29(-1.64%)
Jul 28, 2023 78.15 78.52 76.48 78.26 260,106 +1.33(+1.72%)
Jul 27, 2023 80.74 82.43 76.31 76.93 528,676 +3.32(+4.51%)
Jul 26, 2023 74.05 74.85 71.91 73.61 233,964 -1.09(-1.45%)
Jul 25, 2023 74.69 75.50 74.47 74.70 245,634 +0.12(+0.16%)
Jul 24, 2023 73.52 75.14 73.00 74.58 127,191 +0.64(+0.86%)
Jul 21, 2023 74.65 75.72 73.78 73.94 150,503 -0.04(-0.05%)
Jul 20, 2023 79.11 79.11 73.41 73.98 212,193 -4.37(-5.57%)
Jul 19, 2023 77.37 78.37 76.35 78.35 122,097 +0.77(+0.99%)
Jul 18, 2023 77.58 78.44 77.35 77.58 106,418 +0.09(+0.12%)
Jul 17, 2023 77.53 78.18 76.97 77.49 108,402 -0.40(-0.51%)
Jul 14, 2023 77.28 78.03 76.24 77.89 115,953 +0.88(+1.14%)
Jul 13, 2023 77.02 77.21 76.04 77.01 135,500 +0.43(+0.56%)
Jul 12, 2023 74.96 76.69 74.31 76.58 159,476 +3.09(+4.20%)
Jul 11, 2023 73.27 73.93 73.20 73.49 127,885 +0.46(+0.63%)
Jul 10, 2023 70.78 73.04 70.78 73.03 140,304 +2.16(+3.05%)
Jul 07, 2023 71.41 72.27 70.86 70.87 137,969 -0.47(-0.66%)
Jul 06, 2023 72.40 72.40 69.51 71.34 262,415 -2.43(-3.30%)
Jul 05, 2023 76.01 76.01 73.59 73.77 190,762 -2.22(-2.92%)
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.