Mail

CCS - Century Communities, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	65.91	68.30	64.99	68.26	68.26	205,100
01 Jun 2023	63.60	65.24	63.20	64.98	64.98	235,500
31 May 2023	63.77	64.13	62.62	63.63	63.63	359,900
30 May 2023	64.50	65.10	63.74	64.06	64.06	191,800
30 May 2023	0.23 Dividend
26 May 2023	64.89	64.89	63.90	64.34	64.11	169,400
25 May 2023	64.93	66.18	64.59	65.10	64.87	231,600
24 May 2023	64.30	65.09	64.20	64.51	64.28	238,400
23 May 2023	65.49	65.92	64.31	64.37	64.14	214,900
22 May 2023	66.95	67.63	65.97	66.10	65.86	144,700
19 May 2023	69.06	69.06	66.37	67.04	66.80	288,200
18 May 2023	68.16	69.82	68.16	68.80	68.55	226,100
17 May 2023	67.53	68.49	66.93	68.36	68.12	169,500
16 May 2023	65.97	67.23	65.26	67.08	66.84	144,700
15 May 2023	67.04	67.68	66.39	66.85	66.61	136,700
12 May 2023	67.46	68.10	66.06	66.84	66.60	203,500
11 May 2023	66.67	67.79	66.50	67.36	67.12	179,700
10 May 2023	67.60	67.73	65.93	66.99	66.75	169,500
09 May 2023	66.26	67.53	65.98	66.74	66.50	175,500
08 May 2023	65.19	66.28	64.83	66.27	66.03	166,800
05 May 2023	64.95	65.46	64.35	65.24	65.01	137,000
04 May 2023	65.32	65.44	63.71	64.38	64.15	224,900
03 May 2023	65.20	66.97	65.20	65.77	65.53	272,700
02 May 2023	65.78	66.19	63.94	65.70	65.47	244,500
01 May 2023	67.07	67.80	65.66	65.88	65.64	346,400
28 Apr 2023	66.28	67.79	66.28	67.34	67.10	295,100
27 Apr 2023	66.68	66.68	64.78	66.33	66.09	298,600
26 Apr 2023	65.39	67.08	63.99	64.34	64.11	292,400
25 Apr 2023	66.16	67.12	66.16	66.21	65.97	313,000
24 Apr 2023	65.40	66.81	65.10	66.59	66.35	348,100
21 Apr 2023	66.05	66.46	65.47	65.67	65.44	250,500
20 Apr 2023	66.12	67.74	65.45	65.88	65.64	325,100
19 Apr 2023	64.48	65.46	64.02	65.37	65.14	198,700
18 Apr 2023	63.47	65.00	63.26	64.92	64.69	179,000
17 Apr 2023	61.98	63.09	61.97	63.06	62.83	159,600
14 Apr 2023	61.20	62.17	61.14	62.14	61.92	209,800
13 Apr 2023	61.88	62.18	60.96	61.59	61.37	243,400
12 Apr 2023	62.72	62.79	61.44	61.81	61.59	243,900
11 Apr 2023	61.03	62.79	61.03	62.01	61.79	361,400
10 Apr 2023	59.99	61.22	59.93	60.49	60.27	373,000
06 Apr 2023	61.37	61.37	59.55	59.99	59.78	141,700
05 Apr 2023	61.03	61.57	60.52	61.30	61.08	147,600
04 Apr 2023	63.46	63.46	61.03	61.34	61.12	210,300
03 Apr 2023	63.55	64.28	62.27	63.55	63.32	386,200
31 Mar 2023	61.37	63.97	61.37	63.92	63.69	524,000
30 Mar 2023	62.12	62.50	61.28	61.28	61.06	316,600
29 Mar 2023	62.38	62.65	61.30	61.77	61.55	246,900
28 Mar 2023	61.11	61.97	61.10	61.94	61.72	203,300
27 Mar 2023	61.74	61.90	60.84	61.02	60.80	192,200
24 Mar 2023	60.26	61.50	59.15	61.25	61.03	197,600
23 Mar 2023	60.30	62.09	59.84	60.62	60.40	306,800
22 Mar 2023	59.65	61.19	59.46	59.53	59.32	225,400
21 Mar 2023	59.41	60.68	59.35	59.79	59.58	181,700
20 Mar 2023	59.18	59.85	58.58	58.62	58.41	263,700
17 Mar 2023	58.90	59.92	58.68	58.93	58.72	973,600
16 Mar 2023	57.90	59.82	56.82	59.09	58.88	229,300
15 Mar 2023	57.25	58.60	56.22	57.73	57.52	303,700
14 Mar 2023	58.47	58.70	57.19	57.98	57.77	325,400
13 Mar 2023	56.86	59.42	56.86	57.14	56.94	476,500
10 Mar 2023	59.30	59.73	56.65	57.95	57.74	365,800
09 Mar 2023	60.13	60.67	59.22	59.23	59.02	215,700
08 Mar 2023	59.36	60.06	58.65	60.04	59.83	216,500
07 Mar 2023	58.98	59.24	58.36	58.86	58.65	206,700
06 Mar 2023	60.04	60.08	58.53	58.72	58.51	172,000
03 Mar 2023	59.80	60.69	59.16	60.23	60.01	218,100
02 Mar 2023	58.51	59.03	57.93	58.97	58.76	426,100
01 Mar 2023	59.51	60.52	58.93	59.30	59.09	303,600
28 Feb 2023	59.89	60.60	59.78	59.81	59.60	268,000
28 Feb 2023	0.23 Dividend
27 Feb 2023	60.28	60.39	59.28	60.08	59.64	165,100
24 Feb 2023	58.49	59.76	58.17	59.51	59.07	226,000
23 Feb 2023	59.24	59.96	58.29	59.95	59.51	286,800
22 Feb 2023	58.62	59.59	58.12	58.69	58.26	310,800
21 Feb 2023	58.27	59.72	57.74	58.16	57.73	289,900
17 Feb 2023	62.41	62.41	59.26	59.98	59.54	335,500
16 Feb 2023	62.00	63.68	61.76	62.90	62.44	250,700
15 Feb 2023	62.90	64.17	62.37	63.30	62.83	471,400
14 Feb 2023	64.45	65.36	63.42	63.69	63.22	325,200
13 Feb 2023	64.03	65.38	63.78	65.33	64.85	230,500
10 Feb 2023	63.12	64.27	62.93	63.85	63.38	262,500
09 Feb 2023	64.21	64.72	63.10	63.48	63.01	370,500
08 Feb 2023	63.61	63.87	61.82	62.61	62.15	417,900
07 Feb 2023	60.00	64.43	59.45	64.30	63.82	575,200
06 Feb 2023	59.61	60.74	59.61	60.40	59.95	335,600
03 Feb 2023	60.66	61.77	59.78	60.38	59.93	384,800
02 Feb 2023	61.50	64.38	60.88	61.75	61.29	724,600
01 Feb 2023	61.18	63.76	60.33	63.28	62.81	523,400
31 Jan 2023	59.77	61.45	59.10	61.20	60.75	478,100
30 Jan 2023	60.17	61.20	58.77	58.92	58.48	358,100
27 Jan 2023	60.59	61.67	60.59	61.04	60.59	195,700
26 Jan 2023	60.62	61.65	59.84	60.96	60.51	392,900
25 Jan 2023	58.84	60.42	58.76	60.14	59.70	293,700
24 Jan 2023	58.76	59.85	58.36	59.50	59.06	221,800
23 Jan 2023	57.81	59.14	57.74	59.05	58.61	123,700
20 Jan 2023	57.28	58.41	56.49	58.15	57.72	209,100
19 Jan 2023	57.24	57.58	55.85	56.88	56.46	229,300
18 Jan 2023	57.87	59.51	57.54	57.75	57.32	151,000
17 Jan 2023	57.97	58.48	57.21	57.33	56.91	199,400
13 Jan 2023	57.12	59.04	57.12	58.06	57.63	228,000
12 Jan 2023	57.78	58.20	56.37	58.18	57.75	189,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...