Century Communities Inc (CCS) Historical Stock Data

46.84 ↓0.21 (-0.45%)
As of November 29, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CCS is up 0.41% a day on average. There have been 15 days where Century Communities Inc closed green and 15 days where CCS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2946.6346.84↑$0.21 (0.45%)46.5847.38273.07K
2022-11-2847.4847.05↓$0.43 (-0.91%)46.5647.78162.72K
2022-11-2547.6747.79↑$0.12 (0.25%)47.6748.1579.17K
2022-11-2346.6247.99↑$1.37 (2.94%)46.0948.19150.93K
2022-11-2245.3646.64↑$1.28 (2.82%)45.3646.65171.18K
2022-11-2146.2446.00↓$0.24 (-0.52%)45.5646.5190.53K
2022-11-1846.9546.44↓$0.51 (-1.09%)46.0347.07132.17K
2022-11-1745.8145.94↑$0.13 (0.28%)44.8445.96174.66K
2022-11-1647.3547.21↓$0.14 (-0.30%)46.5547.39162.52K
2022-11-1548.0447.63↓$0.41 (-0.85%)47.2848.52261.80K
2022-11-1448.7346.51↓$2.22 (-4.56%)46.3748.73257.21K
2022-11-1149.3949.21↓$0.18 (-0.36%)48.6149.82301.44K
2022-11-1046.5949.08↑$2.49 (5.34%)46.3950.90456.93K
2022-11-0943.4143.11↓$0.30 (-0.69%)43.0545.09170.05K
2022-11-0844.1943.75↓$0.44 (-1.00%)43.0044.41125.60K
2022-11-0743.8043.88↑$0.08 (0.18%)42.6444.17163.68K
2022-11-0442.4143.40↑$0.99 (2.33%)42.1943.86156.96K
2022-11-0341.6141.54↓$0.07 (-0.17%)40.6742.22283.21K
2022-11-0243.3042.46↓$0.84 (-1.94%)42.3244.76267.83K
2022-11-0145.5744.01↓$1.56 (-3.42%)42.8645.57222.76K
2022-10-3144.5044.51↑$0.01 (0.02%)43.1244.76236.57K
2022-10-2842.4445.17↑$2.73 (6.43%)42.3545.29243.01K
2022-10-2742.5142.57↑$0.06 (0.14%)40.2745.60724.85K
2022-10-2647.1647.03↓$0.13 (-0.28%)46.7248.65280.94K
2022-10-2545.1147.21↑$2.10 (4.66%)44.8347.83224.63K
2022-10-2444.2544.75↑$0.50 (1.13%)43.6545.04148.56K
2022-10-2142.0143.86↑$1.85 (4.40%)41.5544.03217.06K
2022-10-2042.4742.00↓$0.47 (-1.11%)41.7743.47168.21K
2022-10-1943.8142.37↓$1.44 (-3.29%)41.6343.90176.04K
2022-10-1843.9144.56↑$0.65 (1.48%)43.2044.94237.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$CCS It’s that TIME!! To Double down!

0 Like Report
iburnmoney

$CCS come on I wana jump up and down

0 Like Report
AppleBigTech

$CCS this is just going to go up forever

0 Like Report
beardedstocks

$CCS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
jchonnee

$CCS let’s go down baby 😉

0 Like Report