Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	88.78	92.56	88.78	89.98	234,216	+1.38(+1.56%)
Nov 01, 2024	90.23	91.10	88.06	88.60	222,036	-0.06(-0.07%)
Oct 31, 2024	89.35	90.12	88.45	88.66	196,109	-1.61(-1.78%)
Oct 30, 2024	89.37	91.52	89.37	90.27	240,529	+0.42(+0.47%)
Oct 29, 2024	87.66	89.87	84.97	89.85	435,852	-1.47(-1.61%)
Oct 28, 2024	91.36	92.50	90.77	91.32	246,496	+0.97(+1.07%)
Oct 25, 2024	94.33	94.41	90.18	90.35	263,686	-3.53(-3.76%)
Oct 24, 2024	91.50	95.40	91.44	93.88	716,001	+2.39(+2.61%)
Oct 23, 2024	91.28	93.21	90.81	91.49	353,432	-1.03(-1.11%)
Oct 22, 2024	95.30	95.40	92.26	92.52	329,304	-3.91(-4.05%)
Oct 21, 2024	102.56	102.77	96.39	96.43	262,264	-6.47(-6.29%)
Oct 18, 2024	102.39	104.21	101.96	102.90	224,656	+1.40(+1.38%)
Oct 17, 2024	103.15	103.54	101.25	101.50	179,246	-2.07(-2.00%)
Oct 16, 2024	101.69	104.06	101.69	103.57	242,667	+3.42(+3.41%)
Oct 15, 2024	99.20	101.40	99.20	100.15	392,271	+1.32(+1.34%)
Oct 14, 2024	97.08	98.97	96.82	98.83	135,557	+1.89(+1.95%)
Oct 11, 2024	95.97	97.16	95.97	96.94	154,142	+0.95(+0.99%)
Oct 10, 2024	96.00	96.58	95.13	95.99	250,670	-1.56(-1.60%)
Oct 09, 2024	97.97	98.67	97.47	97.55	135,077	-0.60(-0.61%)
Oct 08, 2024	97.98	99.44	96.95	98.15	221,190	+0.46(+0.47%)
Oct 07, 2024	97.24	97.88	96.16	97.69	198,068	-0.75(-0.76%)
Oct 04, 2024	102.73	102.73	97.03	98.44	227,383	-3.01(-2.97%)
Oct 03, 2024	100.51	101.53	99.41	101.45	133,030	+0.34(+0.34%)
Oct 02, 2024	101.82	102.47	100.41	101.11	167,130	-1.42(-1.38%)
Oct 01, 2024	103.22	103.44	101.11	102.53	228,160	-0.45(-0.44%)
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%)

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.