Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	102.09	103.76	101.27	102.98	272,537	-0.19(-0.18%)
Sep 27, 2024	102.51	104.63	101.60	103.17	207,821	+2.09(+2.07%)
Sep 26, 2024	101.57	102.04	100.41	101.08	204,700	+1.11(+1.11%)
Sep 25, 2024	100.89	101.29	99.58	99.97	196,135	-1.95(-1.91%)
Sep 24, 2024	102.97	103.14	101.35	101.92	190,996	-1.05(-1.02%)
Sep 23, 2024	104.51	105.38	102.44	102.97	231,535	-0.30(-0.29%)
Sep 20, 2024	103.35	105.39	102.25	103.27	1,240,838	-3.48(-3.26%)
Sep 19, 2024	107.82	107.82	105.00	106.75	244,804	+2.42(+2.32%)
Sep 18, 2024	105.51	108.42	103.47	104.33	253,221	-0.68(-0.65%)
Sep 17, 2024	105.36	106.25	103.60	105.01	215,152	+1.42(+1.37%)
Sep 16, 2024	104.11	104.11	101.66	103.59	329,715	+0.18(+0.17%)
Sep 13, 2024	101.74	104.19	100.96	103.41	208,453	+4.35(+4.39%)
Sep 12, 2024	96.37	100.30	96.33	99.06	229,036	+3.58(+3.75%)
Sep 11, 2024	94.04	96.11	92.06	95.48	310,341	+0.32(+0.34%)
Sep 10, 2024	96.02	96.02	93.52	95.16	195,075	-0.16(-0.17%)
Sep 09, 2024	95.86	97.11	94.24	95.32	264,579	-1.00(-1.04%)
Sep 06, 2024	95.97	98.96	95.92	96.32	254,411	-0.05(-0.05%)
Sep 05, 2024	95.79	97.18	95.00	96.37	182,739	+0.52(+0.54%)
Sep 04, 2024	95.37	96.39	93.80	95.85	442,965	-0.36(-0.37%)
Sep 03, 2024	99.44	100.47	95.64	96.21	420,587	-3.86(-3.86%)
Aug 30, 2024	100.57	100.57	97.94	100.07	141,553	+0.64(+0.64%)
Aug 29, 2024	100.26	100.26	98.12	99.43	300,326	-0.28(-0.28%)
Aug 28, 2024	100.15	101.30	98.78	99.71	148,411	-2.03(-2.00%)
Aug 27, 2024	101.02	102.19	100.34	101.74	184,767	-0.36(-0.35%)
Aug 26, 2024	105.03	105.03	101.99	102.10	214,756	-1.79(-1.72%)
Aug 23, 2024	98.58	104.05	98.19	103.89	314,566	+6.58(+6.76%)
Aug 22, 2024	97.17	97.93	96.79	97.31	135,184	+0.38(+0.39%)
Aug 21, 2024	94.38	97.39	94.38	96.93	744,466	+4.21(+4.54%)
Aug 20, 2024	93.83	94.64	92.60	92.72	136,977	-0.86(-0.92%)
Aug 19, 2024	92.28	93.76	91.46	93.58	177,585	+1.28(+1.39%)
Aug 16, 2024	93.37	95.72	91.88	92.30	640,489	-1.46(-1.56%)
Aug 15, 2024	93.59	94.58	91.31	93.76	362,632	+2.00(+2.18%)
Aug 14, 2024	92.91	93.62	90.75	91.76	277,843	-0.18(-0.20%)
Aug 13, 2024	91.05	92.60	90.28	91.94	155,578	+2.15(+2.39%)
Aug 12, 2024	90.98	90.98	88.88	89.79	152,357	-1.62(-1.77%)
Aug 09, 2024	90.74	91.49	90.28	91.41	133,327	+0.69(+0.76%)
Aug 08, 2024	89.89	92.02	89.58	90.72	116,690	+2.17(+2.45%)
Aug 07, 2024	94.41	94.86	88.41	88.55	244,865	-4.13(-4.46%)
Aug 06, 2024	92.12	94.98	90.25	92.68	268,747	+0.15(+0.16%)
Aug 05, 2024	88.77	94.06	84.29	92.53	354,814	-4.89(-5.02%)
Aug 02, 2024	97.52	99.69	95.54	97.42	284,578	-3.69(-3.65%)

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.