Century Communities Inc (CCS) Historical Stock Data
79.99 ↑0.67 (0.84%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCS is down -0.05% a day on average. There have been 15 days where Century Communities Inc closed green and 15 days where CCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 79.23 | 79.99 | ↑$0.76 (0.96%) | 78.10 | 81.81 | 400.13K |
| 2024-04-30 | 79.58 | 79.32 | ↓$0.26 (-0.33%) | 78.49 | 80.62 | 492.82K |
| 2024-04-29 | 79.58 | 80.54 | ↑$0.96 (1.21%) | 79.15 | 80.76 | 277.31K |
| 2024-04-26 | 78.65 | 78.82 | ↑$0.17 (0.22%) | 78.33 | 80.41 | 330.33K |
| 2024-04-25 | 74.76 | 78.32 | ↑$3.56 (4.76%) | 74.76 | 81.76 | 568.83K |
| 2024-04-24 | 83.38 | 82.14 | ↓$1.24 (-1.49%) | 82.04 | 84.78 | 451.92K |
| 2024-04-23 | 80.50 | 83.80 | ↑$3.30 (4.10%) | 80.49 | 84.21 | 239.39K |
| 2024-04-22 | 79.77 | 79.73 | ↓$0.04 (-0.05%) | 78.68 | 80.68 | 235.82K |
| 2024-04-19 | 78.63 | 79.03 | ↑$0.40 (0.51%) | 78.22 | 80.18 | 235.41K |
| 2024-04-18 | 81.17 | 78.78 | ↓$2.39 (-2.94%) | 78.62 | 81.64 | 244.59K |
| 2024-04-17 | 81.74 | 79.30 | ↓$2.44 (-2.99%) | 78.97 | 81.74 | 214.49K |
| 2024-04-16 | 81.33 | 80.59 | ↓$0.74 (-0.91%) | 79.83 | 81.48 | 208.13K |
| 2024-04-15 | 83.34 | 82.33 | ↓$1.01 (-1.21%) | 81.83 | 84.01 | 282.65K |
| 2024-04-12 | 83.05 | 83.27 | ↑$0.22 (0.26%) | 82.51 | 83.51 | 264.91K |
| 2024-04-11 | 84.34 | 83.81 | ↓$0.53 (-0.63%) | 83.58 | 85.00 | 309.84K |
| 2024-04-10 | 85.29 | 83.70 | ↓$1.59 (-1.86%) | 83.02 | 85.72 | 396.97K |
| 2024-04-09 | 88.51 | 88.74 | ↑$0.23 (0.26%) | 87.25 | 88.97 | 225.18K |
| 2024-04-08 | 88.30 | 87.87 | ↓$0.43 (-0.49%) | 87.22 | 89.05 | 373.83K |
| 2024-04-05 | 87.30 | 87.75 | ↑$0.45 (0.52%) | 87.29 | 88.73 | 512.29K |
| 2024-04-04 | 91.15 | 87.64 | ↓$3.51 (-3.85%) | 87.24 | 91.15 | 176.18K |
| 2024-04-03 | 87.83 | 89.57 | ↑$1.74 (1.98%) | 87.68 | 90.04 | 246.06K |
| 2024-04-02 | 92.45 | 88.95 | ↓$3.50 (-3.79%) | 88.30 | 93.47 | 388.69K |
| 2024-04-01 | 96.51 | 95.44 | ↓$1.07 (-1.11%) | 95.05 | 96.94 | 216.16K |
| 2024-03-28 | 94.85 | 96.50 | ↑$1.65 (1.74%) | 94.85 | 97.92 | 311.76K |
| 2024-03-27 | 93.68 | 94.59 | ↑$0.91 (0.97%) | 92.77 | 94.67 | 164.77K |
| 2024-03-26 | 93.13 | 92.86 | ↓$0.27 (-0.29%) | 92.77 | 94.17 | 169.75K |
| 2024-03-25 | 92.86 | 92.78 | ↓$0.08 (-0.09%) | 92.59 | 93.65 | 310.73K |
| 2024-03-22 | 92.00 | 92.86 | ↑$0.86 (0.93%) | 91.43 | 93.10 | 187.90K |
| 2024-03-21 | 91.07 | 91.46 | ↑$0.39 (0.43%) | 90.99 | 92.34 | 279.40K |
| 2024-03-20 | 88.46 | 89.95 | ↑$1.49 (1.68%) | 87.84 | 90.53 | 346.92K |
Create an account or log in to view more rows.
$CCS take what we can get
$CCS I blocked some bears and I liked it!
$CCS LFFGG
$CCS bear trap dude
$CCS Time to buy here
$CCS Holding Strong since January ??????????
$CCS longer we hold
more pressure on the shorts
$CCS Pamp it higher...
$CCS dont be a POS today
$CCS BUY BUY BUY