CCS - Century Communities, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202365.9168.3064.9968.2668.26205,100
01 Jun 202363.6065.2463.2064.9864.98235,500
31 May 202363.7764.1362.6263.6363.63359,900
30 May 202364.5065.1063.7464.0664.06191,800
30 May 20230.23 Dividend
26 May 202364.8964.8963.9064.3464.11169,400
25 May 202364.9366.1864.5965.1064.87231,600
24 May 202364.3065.0964.2064.5164.28238,400
23 May 202365.4965.9264.3164.3764.14214,900
22 May 202366.9567.6365.9766.1065.86144,700
19 May 202369.0669.0666.3767.0466.80288,200
18 May 202368.1669.8268.1668.8068.55226,100
17 May 202367.5368.4966.9368.3668.12169,500
16 May 202365.9767.2365.2667.0866.84144,700
15 May 202367.0467.6866.3966.8566.61136,700
12 May 202367.4668.1066.0666.8466.60203,500
11 May 202366.6767.7966.5067.3667.12179,700
10 May 202367.6067.7365.9366.9966.75169,500
09 May 202366.2667.5365.9866.7466.50175,500
08 May 202365.1966.2864.8366.2766.03166,800
05 May 202364.9565.4664.3565.2465.01137,000
04 May 202365.3265.4463.7164.3864.15224,900
03 May 202365.2066.9765.2065.7765.53272,700
02 May 202365.7866.1963.9465.7065.47244,500
01 May 202367.0767.8065.6665.8865.64346,400
28 Apr 202366.2867.7966.2867.3467.10295,100
27 Apr 202366.6866.6864.7866.3366.09298,600
26 Apr 202365.3967.0863.9964.3464.11292,400
25 Apr 202366.1667.1266.1666.2165.97313,000
24 Apr 202365.4066.8165.1066.5966.35348,100
21 Apr 202366.0566.4665.4765.6765.44250,500
20 Apr 202366.1267.7465.4565.8865.64325,100
19 Apr 202364.4865.4664.0265.3765.14198,700
18 Apr 202363.4765.0063.2664.9264.69179,000
17 Apr 202361.9863.0961.9763.0662.83159,600
14 Apr 202361.2062.1761.1462.1461.92209,800
13 Apr 202361.8862.1860.9661.5961.37243,400
12 Apr 202362.7262.7961.4461.8161.59243,900
11 Apr 202361.0362.7961.0362.0161.79361,400
10 Apr 202359.9961.2259.9360.4960.27373,000
06 Apr 202361.3761.3759.5559.9959.78141,700
05 Apr 202361.0361.5760.5261.3061.08147,600
04 Apr 202363.4663.4661.0361.3461.12210,300
03 Apr 202363.5564.2862.2763.5563.32386,200
31 Mar 202361.3763.9761.3763.9263.69524,000
30 Mar 202362.1262.5061.2861.2861.06316,600
29 Mar 202362.3862.6561.3061.7761.55246,900
28 Mar 202361.1161.9761.1061.9461.72203,300
27 Mar 202361.7461.9060.8461.0260.80192,200
24 Mar 202360.2661.5059.1561.2561.03197,600
23 Mar 202360.3062.0959.8460.6260.40306,800
22 Mar 202359.6561.1959.4659.5359.32225,400
21 Mar 202359.4160.6859.3559.7959.58181,700
20 Mar 202359.1859.8558.5858.6258.41263,700
17 Mar 202358.9059.9258.6858.9358.72973,600
16 Mar 202357.9059.8256.8259.0958.88229,300
15 Mar 202357.2558.6056.2257.7357.52303,700
14 Mar 202358.4758.7057.1957.9857.77325,400
13 Mar 202356.8659.4256.8657.1456.94476,500
10 Mar 202359.3059.7356.6557.9557.74365,800
09 Mar 202360.1360.6759.2259.2359.02215,700
08 Mar 202359.3660.0658.6560.0459.83216,500
07 Mar 202358.9859.2458.3658.8658.65206,700
06 Mar 202360.0460.0858.5358.7258.51172,000
03 Mar 202359.8060.6959.1660.2360.01218,100
02 Mar 202358.5159.0357.9358.9758.76426,100
01 Mar 202359.5160.5258.9359.3059.09303,600
28 Feb 202359.8960.6059.7859.8159.60268,000
28 Feb 20230.23 Dividend
27 Feb 202360.2860.3959.2860.0859.64165,100
24 Feb 202358.4959.7658.1759.5159.07226,000
23 Feb 202359.2459.9658.2959.9559.51286,800
22 Feb 202358.6259.5958.1258.6958.26310,800
21 Feb 202358.2759.7257.7458.1657.73289,900
17 Feb 202362.4162.4159.2659.9859.54335,500
16 Feb 202362.0063.6861.7662.9062.44250,700
15 Feb 202362.9064.1762.3763.3062.83471,400
14 Feb 202364.4565.3663.4263.6963.22325,200
13 Feb 202364.0365.3863.7865.3364.85230,500
10 Feb 202363.1264.2762.9363.8563.38262,500
09 Feb 202364.2164.7263.1063.4863.01370,500
08 Feb 202363.6163.8761.8262.6162.15417,900
07 Feb 202360.0064.4359.4564.3063.82575,200
06 Feb 202359.6160.7459.6160.4059.95335,600
03 Feb 202360.6661.7759.7860.3859.93384,800
02 Feb 202361.5064.3860.8861.7561.29724,600
01 Feb 202361.1863.7660.3363.2862.81523,400
31 Jan 202359.7761.4559.1061.2060.75478,100
30 Jan 202360.1761.2058.7758.9258.48358,100
27 Jan 202360.5961.6760.5961.0460.59195,700
26 Jan 202360.6261.6559.8460.9660.51392,900
25 Jan 202358.8460.4258.7660.1459.70293,700
24 Jan 202358.7659.8558.3659.5059.06221,800
23 Jan 202357.8159.1457.7459.0558.61123,700
20 Jan 202357.2858.4156.4958.1557.72209,100
19 Jan 202357.2457.5855.8556.8856.46229,300
18 Jan 202357.8759.5157.5457.7557.32151,000
17 Jan 202357.9758.4857.2157.3356.91199,400
13 Jan 202357.1259.0457.1258.0657.63228,000
12 Jan 202357.7858.2056.3758.1857.75189,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...