Yahoo

Mail

Singapore markets open in 3 hours 58 minutes

Straits Times Index
3,111.65
+18.85(+0.61%)
S&P 500
3,911.74
+116.01(+3.06%)
Dow
31,500.68
+823.28(+2.68%)
Nasdaq
11,607.62
+375.42(+3.34%)
BTC-USD
21,379.51
+167.35(+0.79%)
CMC Crypto 200
462.12
+8.22(+1.81%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	44.69	45.65	44.36	44.84	44.84	752,500
23 Jun 2022	41.75	44.35	41.75	44.24	44.24	296,500
22 Jun 2022	39.80	42.15	39.38	41.16	41.16	396,900
21 Jun 2022	41.15	42.50	39.81	40.40	40.40	578,500
17 Jun 2022	40.13	41.21	39.00	40.36	40.36	1,081,600
16 Jun 2022	42.74	43.89	40.12	40.57	40.57	665,800
15 Jun 2022	46.29	46.35	43.84	45.14	45.14	412,000
14 Jun 2022	45.31	46.27	44.54	45.49	45.49	394,300
13 Jun 2022	48.25	49.13	44.38	45.11	45.11	607,900
10 Jun 2022	50.93	51.69	49.85	50.12	50.12	239,700
09 Jun 2022	52.11	53.13	51.87	52.26	52.26	173,800
08 Jun 2022	53.10	53.34	51.86	52.22	52.22	203,100
07 Jun 2022	52.34	53.53	51.65	53.48	53.48	216,500
06 Jun 2022	54.85	54.85	53.01	53.23	53.23	293,000
03 Jun 2022	53.75	55.01	53.53	54.34	54.34	322,500
02 Jun 2022	54.67	55.82	53.97	54.68	54.68	197,400
01 Jun 2022	54.64	55.03	53.64	54.45	54.45	288,700
31 May 2022	53.96	54.71	52.87	54.37	54.37	282,300
31 May 2022	0.2 Dividend
27 May 2022	53.97	54.88	53.31	54.72	54.52	270,200
26 May 2022	52.58	54.51	52.58	53.51	53.31	295,300
25 May 2022	49.64	52.29	49.64	52.12	51.93	244,700
24 May 2022	50.53	50.76	48.41	49.81	49.63	331,500
23 May 2022	52.77	53.00	50.74	51.04	50.85	265,500
20 May 2022	52.97	52.97	50.51	52.53	52.34	232,400
19 May 2022	51.17	53.82	51.17	52.08	51.89	344,400
18 May 2022	53.07	53.12	50.58	51.33	51.14	382,900
17 May 2022	54.25	54.64	52.25	54.51	54.31	222,300
16 May 2022	53.51	53.51	51.17	52.86	52.67	195,000
13 May 2022	52.53	54.30	51.39	53.41	53.21	243,600
12 May 2022	48.25	52.04	48.25	51.94	51.75	441,600
11 May 2022	52.01	52.39	48.39	48.51	48.33	338,000
10 May 2022	54.95	55.60	50.59	51.93	51.74	366,100
09 May 2022	53.93	56.05	53.40	53.92	53.72	350,300
06 May 2022	54.58	55.63	53.19	54.84	54.64	447,100
05 May 2022	56.62	57.54	53.46	54.46	54.26	342,300
04 May 2022	55.06	58.50	54.15	58.23	58.02	379,900
03 May 2022	55.01	55.40	53.76	55.19	54.99	356,900
02 May 2022	52.37	54.87	51.91	54.79	54.59	485,100
29 Apr 2022	54.22	55.13	52.50	52.72	52.53	483,000
28 Apr 2022	53.00	54.99	51.65	54.40	54.20	448,500
27 Apr 2022	51.84	52.36	50.09	51.10	50.91	515,300
26 Apr 2022	52.72	54.21	52.02	52.06	51.87	487,400
25 Apr 2022	49.44	53.75	49.10	53.39	53.19	609,800
22 Apr 2022	51.03	51.03	49.64	49.75	49.57	431,600
21 Apr 2022	53.42	53.76	50.61	51.01	50.82	609,800
20 Apr 2022	54.03	55.17	52.54	52.70	52.51	594,800
19 Apr 2022	51.06	53.54	51.06	53.20	53.01	375,700
18 Apr 2022	50.28	51.45	50.12	50.75	50.56	431,600
14 Apr 2022	51.93	52.60	50.15	50.83	50.64	649,500
13 Apr 2022	49.40	52.00	49.40	51.70	51.51	573,300
12 Apr 2022	50.53	52.00	49.12	49.32	49.14	773,600
11 Apr 2022	47.04	50.10	47.00	49.41	49.23	841,000
08 Apr 2022	47.59	49.46	46.98	47.41	47.24	580,700
07 Apr 2022	48.53	49.23	46.63	47.59	47.42	839,200
06 Apr 2022	50.07	50.37	48.20	48.74	48.56	697,300
05 Apr 2022	54.20	54.74	50.67	50.91	50.72	710,000
04 Apr 2022	54.38	54.99	53.71	54.20	54.00	721,100
01 Apr 2022	54.24	54.72	53.37	53.93	53.73	600,600
31 Mar 2022	55.60	55.95	53.53	53.57	53.37	982,400
30 Mar 2022	58.12	58.39	55.55	55.95	55.75	605,000
29 Mar 2022	56.60	58.39	56.51	58.02	57.81	494,300
28 Mar 2022	56.12	56.55	54.80	55.52	55.32	437,600
25 Mar 2022	56.66	56.78	55.05	56.02	55.82	536,500
24 Mar 2022	57.60	57.60	55.81	56.33	56.12	844,800
23 Mar 2022	60.26	60.26	57.20	57.27	57.06	523,000
22 Mar 2022	61.67	62.55	60.22	60.88	60.66	312,700
21 Mar 2022	64.13	64.13	60.54	61.28	61.06	248,100
18 Mar 2022	62.76	64.90	62.20	64.30	64.06	726,900
17 Mar 2022	61.61	63.08	61.32	62.95	62.72	241,600
16 Mar 2022	61.75	63.25	59.26	61.92	61.69	536,700
15 Mar 2022	58.23	61.15	57.99	60.94	60.72	320,600
14 Mar 2022	60.62	60.62	57.17	58.23	58.02	299,600
11 Mar 2022	62.06	62.59	60.21	60.46	60.24	303,700
10 Mar 2022	60.66	61.78	59.76	61.59	61.36	202,800
09 Mar 2022	62.35	64.08	62.28	62.68	62.45	400,600
08 Mar 2022	60.41	63.53	58.99	60.92	60.70	473,700
07 Mar 2022	65.29	65.66	60.51	60.65	60.43	283,300
04 Mar 2022	65.09	65.22	63.83	65.03	64.79	396,900
03 Mar 2022	67.16	67.18	64.99	65.49	65.25	268,000
02 Mar 2022	64.80	67.12	64.80	66.40	66.16	601,000
01 Mar 2022	63.37	65.13	63.00	64.29	64.06	338,300
01 Mar 2022	0.2 Dividend
28 Feb 2022	62.50	63.95	62.50	63.72	63.29	513,800
25 Feb 2022	60.84	63.89	60.49	63.23	62.80	328,700
24 Feb 2022	55.35	61.17	54.70	60.67	60.26	528,300
23 Feb 2022	60.44	60.57	56.67	56.99	56.60	752,800
22 Feb 2022	61.43	62.02	59.08	59.93	59.52	408,500
18 Feb 2022	62.07	63.11	61.43	62.50	62.08	329,600
17 Feb 2022	63.72	63.84	62.26	62.33	61.91	399,600
16 Feb 2022	63.18	63.99	62.65	63.50	63.07	577,500
15 Feb 2022	62.43	64.00	62.43	63.76	63.33	496,500
14 Feb 2022	61.45	62.81	61.24	61.53	61.11	332,300
11 Feb 2022	62.49	63.46	61.24	61.67	61.25	413,100
10 Feb 2022	62.57	65.36	61.76	62.42	62.00	654,500
09 Feb 2022	63.67	65.07	63.44	64.77	64.33	342,000
08 Feb 2022	61.08	63.10	60.60	63.01	62.58	505,900
07 Feb 2022	61.00	62.12	59.97	61.36	60.94	476,300
04 Feb 2022	64.38	64.45	60.06	60.89	60.48	636,400
03 Feb 2022	68.56	68.56	63.77	63.94	63.51	857,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

S&P 5003,911.74+116.01(+3.06%)

Dow31,500.68+823.28(+2.68%)

Nasdaq11,607.62+375.42(+3.34%)

BTC-USD21,379.51+167.35(+0.79%)

CMC Crypto 200462.12+8.22(+1.81%)

Century Communities, Inc. (CCS)

Straits Times Index
3,111.65
+18.85(+0.61%)

S&P 500
3,911.74
+116.01(+3.06%)

Dow
31,500.68
+823.28(+2.68%)

Nasdaq
11,607.62
+375.42(+3.34%)

BTC-USD
21,379.51
+167.35(+0.79%)

CMC Crypto 200
462.12
+8.22(+1.81%)