Century Communities, Inc. Common Stock (CCS)

55.67
-1.74 (-3.03%)
NYSE · Last Trade: Apr 2nd, 10:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Century Communities, Inc. Common Stock (CCS)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202657.0558.3856.8457.41205,68257.41
3/31/202656.5257.6355.2757.38274,97557.38
3/30/202656.2956.5255.0155.57296,35955.57
3/27/202656.6956.9155.4255.47435,20955.47
3/26/202656.9858.1056.6757.33160,34257.33
3/25/202658.5058.5055.5357.46223,62557.46
3/24/202656.8358.2056.8057.58213,41557.58
3/23/202657.5158.4657.0057.50311,60857.50
3/20/202656.1256.4554.3855.66993,70755.66
3/19/202656.0556.4554.8756.07238,67156.07
3/18/202658.1558.2056.1056.36249,43956.36
3/17/202658.8459.2658.0458.45217,34358.45
3/16/202658.0958.6757.4058.38242,72058.38
3/13/202658.3058.3156.7757.68235,37357.68
3/12/202657.4957.9856.4257.75320,88357.75
3/11/202659.5860.3858.4658.60264,71458.60
3/10/202659.6160.9858.8759.97296,85859.97
3/09/202660.1460.7457.6659.98366,53959.98
3/06/202663.1463.1660.7161.41165,45761.41
3/05/202664.0364.5462.6063.11162,08163.11
3/04/202664.8666.0364.3964.83186,57664.83
3/03/202663.9866.1063.0265.44260,42565.44
3/02/202665.7166.2263.8265.99276,14365.99
2/27/202666.5868.1166.1767.23228,69667.23
2/26/202667.8967.9066.5366.92252,46166.92
2/25/202669.2069.2066.0067.09193,50067.09
2/24/202670.0071.0469.5469.66113,36569.66
2/23/202671.6671.7869.2570.00239,65670.00
2/20/202672.0673.5671.6171.85242,29471.85
2/19/202672.8673.5071.4171.66211,81671.66
2/18/202672.4874.4872.4873.23237,02273.23
2/17/202673.6675.1972.5673.43237,93273.43
2/13/202673.3176.0073.3174.84372,56174.84
2/12/202674.4875.6471.9472.30380,35872.30
2/11/202671.7174.0871.7173.37369,04373.37
2/10/202670.6273.1970.2772.63257,15872.63
2/09/202670.1170.3568.5269.83272,50769.83
2/06/202669.3471.2568.2469.79377,93469.79
2/05/202669.9771.0468.5169.58442,68469.58
2/04/202666.7069.5065.8768.81329,76468.81
2/03/202662.2667.5062.2665.64428,23565.64
2/02/202661.8063.9060.8862.97225,45262.97
1/30/202663.3164.2061.9662.98364,51062.98
1/29/202665.9266.9962.5163.97360,10863.97
1/28/202663.3765.6863.2663.99327,82663.99
1/27/202664.3064.6663.2563.45264,05563.45
1/26/202664.3065.8764.3065.00210,52665.00
1/23/202668.3868.3864.7264.94263,11364.94
1/22/202669.4470.6067.6368.08226,27068.08
1/21/202668.0969.5266.9269.09398,79869.09
1/20/202666.0068.0765.4066.26278,59666.26
1/16/202668.4769.6067.2667.85170,29367.85
1/15/202668.8069.7967.7969.13246,34269.13
1/14/202668.8170.0968.1368.61264,14868.61
1/13/202667.0569.7167.0569.22362,14169.22
1/12/202667.4568.2066.7067.17236,91567.17
1/09/202663.0068.7463.0068.33706,74668.33
1/08/202657.0262.1057.0261.59273,72661.59
1/07/202660.3160.9356.8057.67316,01357.67
1/06/202658.7159.6858.0059.60174,36259.60
1/05/202658.3660.2958.3659.38209,32759.38
1/02/202659.3359.7058.5758.94216,90258.94