Century Communities Inc (CCS) Historical Stock Data
78.78 ↓0.52 (-0.66%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCS is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 86.96 | 88.46 | ↑$1.50 (1.72%) | 86.21 | 88.77 | 255.12K |
| 2024-03-18 | 89.15 | 87.38 | ↓$1.77 (-1.99%) | 85.91 | 89.15 | 362.46K |
| 2024-03-15 | 85.70 | 88.01 | ↑$2.31 (2.70%) | 85.70 | 89.44 | 3.61M |
| 2024-03-14 | 87.81 | 86.53 | ↓$1.28 (-1.46%) | 85.00 | 88.86 | 594.01K |
| 2024-03-13 | 87.60 | 88.69 | ↑$1.09 (1.24%) | 87.60 | 89.69 | 373.23K |
| 2024-03-12 | 86.19 | 87.62 | ↑$1.43 (1.66%) | 85.36 | 87.90 | 355.57K |
| 2024-03-11 | 84.00 | 86.19 | ↑$2.19 (2.61%) | 83.69 | 86.43 | 385.53K |
| 2024-03-08 | 85.29 | 84.27 | ↓$1.02 (-1.20%) | 83.91 | 86.21 | 263.69K |
| 2024-03-07 | 83.00 | 84.33 | ↑$1.33 (1.60%) | 82.75 | 85.98 | 290.63K |
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