Skip to main content

Century Communities Inc (NY: CCS )

87.34 +1.05 (+1.22%)
Official Closing Price Updated: 4:10 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 86.15 87.50 84.91 87.34 203,086 +1.05(+1.22%)
Feb 29, 2024 85.32 86.63 85.14 86.29 413,272 +2.13(+2.53%)
Feb 28, 2024 83.75 85.00 83.62 84.16 202,017 -0.37(-0.44%)
Feb 27, 2024 86.29 86.66 84.28 84.53 281,008 -0.99(-1.16%)
Feb 26, 2024 86.59 87.46 85.33 85.52 339,438 -1.28(-1.47%)
Feb 23, 2024 86.83 87.68 86.58 86.80 215,454 +0.38(+0.44%)
Feb 22, 2024 86.97 87.46 85.61 86.42 325,715 -0.23(-0.26%)
Feb 21, 2024 85.73 87.22 85.28 86.65 235,950 +1.53(+1.79%)
Feb 20, 2024 84.74 86.21 84.17 85.12 401,678 -0.54(-0.63%)
Feb 16, 2024 87.06 87.62 85.66 85.66 217,206 -3.01(-3.40%)
Feb 15, 2024 88.30 88.98 87.20 88.67 171,470 +1.00(+1.14%)
Feb 14, 2024 86.93 88.81 86.07 87.67 248,911 +2.02(+2.36%)
Feb 13, 2024 85.56 87.35 84.76 85.65 396,273 -4.97(-5.49%)
Feb 12, 2024 88.03 91.59 88.03 90.62 261,603 +2.85(+3.25%)
Feb 09, 2024 87.25 88.96 86.52 87.77 259,570 +0.59(+0.67%)
Feb 08, 2024 86.34 87.39 86.00 87.18 235,346 +1.61(+1.88%)
Feb 07, 2024 87.35 87.72 85.56 85.58 303,833 -1.66(-1.90%)
Feb 06, 2024 89.28 89.88 85.41 87.23 522,938 -2.37(-2.65%)
Feb 05, 2024 90.78 91.72 88.83 89.61 270,512 -3.26(-3.51%)
Feb 02, 2024 91.23 93.58 89.90 92.87 380,164 -0.13(-0.14%)
Feb 01, 2024 91.72 94.78 89.10 93.00 520,081 +6.56(+7.59%)
Jan 31, 2024 87.77 89.08 85.98 86.44 243,834 -1.95(-2.21%)
Jan 30, 2024 88.15 89.59 87.62 88.39 230,596 +0.28(+0.32%)
Jan 29, 2024 86.41 88.72 85.99 88.11 319,238 +1.91(+2.22%)
Jan 26, 2024 87.08 87.53 85.75 86.20 266,388 -0.53(-0.61%)
Jan 25, 2024 86.40 86.79 85.32 86.73 296,902 +1.99(+2.35%)
Jan 24, 2024 86.82 87.22 83.77 84.73 253,869 -1.01(-1.17%)
Jan 23, 2024 89.73 90.86 85.18 85.74 294,324 -4.94(-5.45%)
Jan 22, 2024 89.21 90.90 89.10 90.68 173,433 +2.47(+2.80%)
Jan 19, 2024 86.90 88.48 85.87 88.21 161,634 +1.48(+1.70%)
Jan 18, 2024 86.73 87.66 85.50 86.74 142,048 +1.62(+1.90%)
Jan 17, 2024 83.55 85.29 83.45 85.12 131,451 +0.36(+0.42%)
Jan 16, 2024 85.34 85.30 84.16 84.76 158,579 -1.35(-1.56%)
Jan 12, 2024 88.08 88.08 85.39 86.11 82,645 -1.15(-1.31%)
Jan 11, 2024 86.57 87.36 85.31 87.25 127,169 -0.25(-0.28%)
Jan 10, 2024 86.24 88.00 86.24 87.50 210,029 +1.27(+1.47%)
Jan 09, 2024 85.34 86.67 85.08 86.24 131,376 -0.61(-0.70%)
Jan 08, 2024 85.48 87.08 85.22 86.85 139,042 +1.83(+2.16%)
Jan 05, 2024 83.91 86.51 82.88 85.01 180,835 +0.31(+0.36%)
Jan 04, 2024 85.70 86.10 84.56 84.70 263,372 -0.70(-0.82%)
Jan 03, 2024 87.16 87.34 85.32 85.40 214,148 -3.36(-3.79%)
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.