Singapore markets open in 3 hours 58 minutes

Century Communities, Inc. (CCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.84+0.60 (+1.36%)
At close: 04:00PM EDT
44.84 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202244.6945.6544.3644.8444.84752,500
23 Jun 202241.7544.3541.7544.2444.24296,500
22 Jun 202239.8042.1539.3841.1641.16396,900
21 Jun 202241.1542.5039.8140.4040.40578,500
17 Jun 202240.1341.2139.0040.3640.361,081,600
16 Jun 202242.7443.8940.1240.5740.57665,800
15 Jun 202246.2946.3543.8445.1445.14412,000
14 Jun 202245.3146.2744.5445.4945.49394,300
13 Jun 202248.2549.1344.3845.1145.11607,900
10 Jun 202250.9351.6949.8550.1250.12239,700
09 Jun 202252.1153.1351.8752.2652.26173,800
08 Jun 202253.1053.3451.8652.2252.22203,100
07 Jun 202252.3453.5351.6553.4853.48216,500
06 Jun 202254.8554.8553.0153.2353.23293,000
03 Jun 202253.7555.0153.5354.3454.34322,500
02 Jun 202254.6755.8253.9754.6854.68197,400
01 Jun 202254.6455.0353.6454.4554.45288,700
31 May 202253.9654.7152.8754.3754.37282,300
31 May 20220.2 Dividend
27 May 202253.9754.8853.3154.7254.52270,200
26 May 202252.5854.5152.5853.5153.31295,300
25 May 202249.6452.2949.6452.1251.93244,700
24 May 202250.5350.7648.4149.8149.63331,500
23 May 202252.7753.0050.7451.0450.85265,500
20 May 202252.9752.9750.5152.5352.34232,400
19 May 202251.1753.8251.1752.0851.89344,400
18 May 202253.0753.1250.5851.3351.14382,900
17 May 202254.2554.6452.2554.5154.31222,300
16 May 202253.5153.5151.1752.8652.67195,000
13 May 202252.5354.3051.3953.4153.21243,600
12 May 202248.2552.0448.2551.9451.75441,600
11 May 202252.0152.3948.3948.5148.33338,000
10 May 202254.9555.6050.5951.9351.74366,100
09 May 202253.9356.0553.4053.9253.72350,300
06 May 202254.5855.6353.1954.8454.64447,100
05 May 202256.6257.5453.4654.4654.26342,300
04 May 202255.0658.5054.1558.2358.02379,900
03 May 202255.0155.4053.7655.1954.99356,900
02 May 202252.3754.8751.9154.7954.59485,100
29 Apr 202254.2255.1352.5052.7252.53483,000
28 Apr 202253.0054.9951.6554.4054.20448,500
27 Apr 202251.8452.3650.0951.1050.91515,300
26 Apr 202252.7254.2152.0252.0651.87487,400
25 Apr 202249.4453.7549.1053.3953.19609,800
22 Apr 202251.0351.0349.6449.7549.57431,600
21 Apr 202253.4253.7650.6151.0150.82609,800
20 Apr 202254.0355.1752.5452.7052.51594,800
19 Apr 202251.0653.5451.0653.2053.01375,700
18 Apr 202250.2851.4550.1250.7550.56431,600
14 Apr 202251.9352.6050.1550.8350.64649,500
13 Apr 202249.4052.0049.4051.7051.51573,300
12 Apr 202250.5352.0049.1249.3249.14773,600
11 Apr 202247.0450.1047.0049.4149.23841,000
08 Apr 202247.5949.4646.9847.4147.24580,700
07 Apr 202248.5349.2346.6347.5947.42839,200
06 Apr 202250.0750.3748.2048.7448.56697,300
05 Apr 202254.2054.7450.6750.9150.72710,000
04 Apr 202254.3854.9953.7154.2054.00721,100
01 Apr 202254.2454.7253.3753.9353.73600,600
31 Mar 202255.6055.9553.5353.5753.37982,400
30 Mar 202258.1258.3955.5555.9555.75605,000
29 Mar 202256.6058.3956.5158.0257.81494,300
28 Mar 202256.1256.5554.8055.5255.32437,600
25 Mar 202256.6656.7855.0556.0255.82536,500
24 Mar 202257.6057.6055.8156.3356.12844,800
23 Mar 202260.2660.2657.2057.2757.06523,000
22 Mar 202261.6762.5560.2260.8860.66312,700
21 Mar 202264.1364.1360.5461.2861.06248,100
18 Mar 202262.7664.9062.2064.3064.06726,900
17 Mar 202261.6163.0861.3262.9562.72241,600
16 Mar 202261.7563.2559.2661.9261.69536,700
15 Mar 202258.2361.1557.9960.9460.72320,600
14 Mar 202260.6260.6257.1758.2358.02299,600
11 Mar 202262.0662.5960.2160.4660.24303,700
10 Mar 202260.6661.7859.7661.5961.36202,800
09 Mar 202262.3564.0862.2862.6862.45400,600
08 Mar 202260.4163.5358.9960.9260.70473,700
07 Mar 202265.2965.6660.5160.6560.43283,300
04 Mar 202265.0965.2263.8365.0364.79396,900
03 Mar 202267.1667.1864.9965.4965.25268,000
02 Mar 202264.8067.1264.8066.4066.16601,000
01 Mar 202263.3765.1363.0064.2964.06338,300
01 Mar 20220.2 Dividend
28 Feb 202262.5063.9562.5063.7263.29513,800
25 Feb 202260.8463.8960.4963.2362.80328,700
24 Feb 202255.3561.1754.7060.6760.26528,300
23 Feb 202260.4460.5756.6756.9956.60752,800
22 Feb 202261.4362.0259.0859.9359.52408,500
18 Feb 202262.0763.1161.4362.5062.08329,600
17 Feb 202263.7263.8462.2662.3361.91399,600
16 Feb 202263.1863.9962.6563.5063.07577,500
15 Feb 202262.4364.0062.4363.7663.33496,500
14 Feb 202261.4562.8161.2461.5361.11332,300
11 Feb 202262.4963.4661.2461.6761.25413,100
10 Feb 202262.5765.3661.7662.4262.00654,500
09 Feb 202263.6765.0763.4464.7764.33342,000
08 Feb 202261.0863.1060.6063.0162.58505,900
07 Feb 202261.0062.1259.9761.3660.94476,300
04 Feb 202264.3864.4560.0660.8960.48636,400
03 Feb 202268.5668.5663.7763.9463.51857,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...