Century Communities, Inc. Common Stock (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	74.48	76.91	74.48	75.75	1,575,450	+0.42(+0.56%)
Dec 19, 2024	75.17	76.82	73.60	75.33	714,581	-1.61(-2.10%)
Dec 18, 2024	81.50	81.64	76.88	76.94	377,430	-4.37(-5.37%)
Dec 17, 2024	82.01	83.23	80.81	81.31	246,440	-1.01(-1.23%)
Dec 16, 2024	82.80	84.00	81.83	82.32	323,126	-0.42(-0.51%)
Dec 13, 2024	83.87	84.48	81.60	82.74	401,289	-2.04(-2.41%)
Dec 12, 2024	84.14	85.98	83.83	84.78	414,015	-0.06(-0.07%)
Dec 11, 2024	87.29	87.47	84.63	84.84	277,327	-1.31(-1.52%)
Dec 10, 2024	86.75	87.58	85.02	86.15	210,950	-2.04(-2.31%)
Dec 09, 2024	87.63	88.41	87.03	88.19	142,550	+1.64(+1.89%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.