Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	27.47	27.61	27.33	27.35	99,734	-0.16(-0.59%)
Nov 27, 2019	27.73	27.86	27.31	27.51	253,243	-0.07(-0.24%)
Nov 26, 2019	26.78	27.66	26.71	27.58	372,451	+0.72(+2.68%)
Nov 25, 2019	26.08	26.93	26.06	26.86	279,258	+0.80(+3.06%)
Nov 22, 2019	26.27	26.42	25.96	26.06	299,723	-0.14(-0.55%)
Nov 21, 2019	26.48	26.60	26.04	26.21	371,878	-0.51(-1.90%)
Nov 20, 2019	26.75	27.16	26.54	26.71	331,349	-0.18(-0.68%)
Nov 19, 2019	27.19	27.30	26.71	26.90	279,200	-0.22(-0.81%)
Nov 18, 2019	27.00	27.30	26.88	27.12	305,593	+0.11(+0.39%)
Nov 15, 2019	27.10	27.15	26.79	27.01	353,915	+0.04(+0.14%)
Nov 14, 2019	26.58	27.11	26.58	26.97	237,544	+0.23(+0.86%)
Nov 13, 2019	26.59	26.89	26.36	26.74	306,679	-0.03(-0.11%)
Nov 12, 2019	26.69	27.13	26.06	26.77	556,965	+0.47(+1.79%)
Nov 11, 2019	25.65	26.69	25.50	26.30	591,974	+0.56(+2.16%)
Nov 08, 2019	25.75	26.10	25.55	25.74	772,443	-0.10(-0.37%)
Nov 07, 2019	27.24	27.35	25.83	25.84	560,540	-1.42(-5.21%)
Nov 06, 2019	27.16	27.61	26.42	27.26	527,546	+0.47(+1.76%)
Nov 05, 2019	28.16	28.17	26.49	26.79	668,808	-1.37(-4.87%)
Nov 04, 2019	29.09	29.15	27.59	28.16	1,515,812	-0.83(-2.85%)
Nov 01, 2019	29.17	29.65	28.82	28.99	514,302	+0.04(+0.13%)
Oct 31, 2019	29.12	29.33	28.69	28.95	528,765	-0.19(-0.66%)
Oct 30, 2019	29.97	30.42	28.32	29.14	971,582	-1.47(-4.80%)
Oct 29, 2019	31.45	31.79	30.58	30.61	697,464	-0.91(-2.89%)
Oct 28, 2019	32.67	32.86	31.50	31.52	397,547	-1.07(-3.30%)
Oct 25, 2019	32.51	33.17	32.33	32.60	252,096	-0.04(-0.12%)
Oct 24, 2019	32.61	32.86	32.27	32.63	235,904	+0.08(+0.24%)
Oct 23, 2019	31.95	32.62	31.46	32.56	299,829	+0.71(+2.23%)
Oct 22, 2019	31.61	32.19	31.20	31.85	221,019	+0.44(+1.41%)
Oct 21, 2019	31.79	32.11	31.30	31.41	292,143	-0.10(-0.30%)
Oct 18, 2019	31.31	31.69	31.06	31.50	314,313	+0.06(+0.18%)
Oct 17, 2019	31.24	31.97	31.20	31.44	362,752	+0.27(+0.86%)
Oct 16, 2019	29.75	31.28	29.45	31.18	1,110,645	+1.42(+4.77%)
Oct 15, 2019	29.25	29.91	29.08	29.76	537,159	+0.68(+2.34%)
Oct 14, 2019	28.77	29.30	28.64	29.07	327,385	+0.20(+0.70%)
Oct 11, 2019	29.37	29.75	28.83	28.87	440,934	-0.36(-1.21%)
Oct 10, 2019	29.44	29.61	29.09	29.23	201,168	-0.19(-0.65%)
Oct 09, 2019	29.68	29.76	29.37	29.42	218,177	-0.05(-0.16%)
Oct 08, 2019	29.45	29.89	29.16	29.47	412,663	-0.34(-1.13%)
Oct 07, 2019	29.30	29.97	28.93	29.80	394,897	+0.48(+1.64%)
Oct 04, 2019	28.81	29.61	28.78	29.32	433,848	+0.51(+1.77%)
Oct 03, 2019	28.84	29.16	28.39	28.82	293,426	-0.09(-0.30%)
Oct 02, 2019	28.83	29.32	28.66	28.90	352,700	-0.05(-0.17%)
Oct 01, 2019	29.44	29.87	28.85	28.95	241,213	-0.44(-1.50%)
Sep 30, 2019	29.27	29.45	29.05	29.39	485,195	+0.12(+0.43%)
Sep 27, 2019	29.83	29.83	29.11	29.27	243,863	-0.48(-1.61%)
Sep 26, 2019	29.44	29.91	29.07	29.75	795,602	+0.58(+1.97%)
Sep 25, 2019	28.73	29.26	28.58	29.17	302,829	+0.56(+1.95%)
Sep 24, 2019	28.67	28.96	28.47	28.61	324,535	+0.09(+0.30%)
Sep 23, 2019	28.62	28.79	28.45	28.53	400,572	-0.25(-0.87%)
Sep 20, 2019	28.81	29.03	28.54	28.78	713,770	-0.26(-0.89%)
Sep 19, 2019	29.40	29.63	29.01	29.04	234,505	-0.06(-0.20%)
Sep 18, 2019	28.82	29.18	28.35	29.09	284,457	+0.36(+1.27%)
Sep 17, 2019	28.54	28.93	28.45	28.73	252,641	+0.05(+0.17%)
Sep 16, 2019	28.69	28.80	28.40	28.68	267,402	+0.04(+0.13%)
Sep 13, 2019	29.58	29.97	28.34	28.64	444,582	-0.07(-0.23%)
Sep 12, 2019	28.34	29.03	28.07	28.71	700,475	+0.85(+3.07%)
Sep 11, 2019	27.35	27.89	26.63	27.86	771,061	+1.18(+4.42%)
Sep 10, 2019	26.63	26.89	26.32	26.68	224,911	+0.04(+0.14%)
Sep 09, 2019	26.48	26.88	26.30	26.64	241,251	+0.17(+0.65%)
Sep 06, 2019	26.24	26.57	25.82	26.46	212,807	+0.38(+1.47%)
Sep 05, 2019	26.87	26.94	26.06	26.08	408,014	-0.54(-2.02%)
Sep 04, 2019	26.44	26.84	26.21	26.62	178,766	+0.44(+1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.