Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.71	16.85	16.21	16.56	293,157	-0.07(-0.40%)
Dec 28, 2018	16.43	16.93	16.21	16.63	635,400	+0.22(+1.35%)
Dec 27, 2018	16.43	16.72	16.03	16.41	418,053	-0.32(-1.89%)
Dec 26, 2018	16.08	16.75	15.86	16.73	389,745	+0.73(+4.56%)
Dec 24, 2018	15.99	16.31	15.69	16.00	237,402	-0.10(-0.60%)
Dec 21, 2018	16.60	16.73	15.93	16.09	774,528	-0.49(-2.95%)
Dec 20, 2018	17.17	17.41	16.44	16.58	711,278	-0.70(-4.05%)
Dec 19, 2018	17.42	18.05	17.23	17.28	564,912	-0.12(-0.72%)
Dec 18, 2018	17.22	17.66	17.19	17.41	415,312	+0.33(+1.91%)
Dec 17, 2018	17.52	17.68	16.95	17.08	501,128	-0.57(-3.21%)
Dec 14, 2018	17.84	18.22	17.54	17.65	473,450	-0.39(-2.18%)
Dec 13, 2018	18.19	18.59	18.03	18.04	225,583	-0.16(-0.90%)
Dec 12, 2018	18.33	18.63	18.16	18.20	253,165	+0.12(+0.64%)
Dec 11, 2018	18.28	18.49	17.84	18.09	637,158	+0.02(+0.11%)
Dec 10, 2018	18.96	18.96	18.02	18.07	274,865	-0.88(-4.66%)
Dec 07, 2018	19.10	19.98	18.94	18.95	336,928	-0.08(-0.40%)
Dec 06, 2018	18.32	19.20	18.21	19.03	381,628	+0.38(+2.06%)
Dec 04, 2018	19.51	19.51	18.56	18.64	444,269	-1.09(-5.54%)
Dec 03, 2018	20.01	20.01	19.06	19.74	529,000	+0.00(+0.00%)
Nov 30, 2018	19.72	19.77	19.51	19.74	221,978	+0.01(+0.05%)
Nov 29, 2018	19.75	20.05	19.69	19.73	253,767	-0.10(-0.48%)
Nov 28, 2018	19.44	19.84	18.51	19.82	441,948	+0.41(+2.13%)
Nov 27, 2018	19.34	19.69	19.30	19.41	245,328	-0.11(-0.54%)
Nov 26, 2018	20.07	20.09	19.39	19.52	305,033	-0.37(-1.88%)
Nov 23, 2018	19.38	20.18	19.38	19.89	216,246	+0.38(+1.97%)
Nov 21, 2018		19.51	19.51	19.51	0	+0.64(+3.41%)
Nov 20, 2018	19.04	19.70	18.85	18.86	456,185	-0.46(-2.38%)
Nov 19, 2018	19.38	19.66	19.01	19.33	294,169	-0.04(-0.20%)
Nov 16, 2018	18.79	19.42	18.72	19.36	424,677	+0.36(+1.87%)
Nov 15, 2018	19.22	19.57	18.42	19.01	639,544	-0.57(-2.89%)
Nov 14, 2018	19.65	20.20	19.26	19.57	406,897	+0.13(+0.69%)
Nov 13, 2018	19.44	20.08	19.44	19.44	383,771	+0.09(+0.45%)
Nov 12, 2018	19.69	19.88	19.15	19.35	432,796	-0.43(-2.18%)
Nov 09, 2018	20.16	20.54	19.79	19.79	965,554	-0.49(-2.41%)
Nov 08, 2018	20.86	20.87	19.29	20.28	885,024	-0.97(-4.56%)
Nov 07, 2018	20.44	22.50	20.29	21.24	1,018,468	+0.59(+2.88%)
Nov 06, 2018	20.91	21.17	20.50	20.65	708,852	-0.24(-1.15%)
Nov 05, 2018	20.47	21.00	20.29	20.89	795,646	+0.41(+2.01%)
Nov 02, 2018	20.85	20.96	19.99	20.48	533,582	-0.33(-1.57%)
Nov 01, 2018	20.39	21.07	20.12	20.80	637,990	+0.44(+2.17%)
Oct 31, 2018	20.76	20.76	19.78	20.36	966,981	-0.09(-0.42%)
Oct 30, 2018	19.70	20.47	19.39	20.45	783,861	+0.64(+3.25%)
Oct 29, 2018	21.21	21.48	19.59	19.81	889,664	-1.57(-7.36%)
Oct 26, 2018	20.51	22.09	20.45	21.38	618,517	+0.51(+2.44%)
Oct 25, 2018	20.02	21.04	19.96	20.87	647,365	+1.05(+5.28%)
Oct 24, 2018	20.41	20.85	19.75	19.82	546,863	-0.58(-2.82%)
Oct 23, 2018	19.58	20.87	19.58	20.40	694,426	+0.49(+2.46%)
Oct 22, 2018	20.59	20.63	19.86	19.91	468,000	-0.70(-3.40%)
Oct 19, 2018	21.54	21.58	20.52	20.61	764,106	-0.89(-4.15%)
Oct 18, 2018	22.05	22.44	21.33	21.50	967,757	-0.79(-3.53%)
Oct 17, 2018	22.70	22.70	21.95	22.29	379,329	-0.64(-2.80%)
Oct 16, 2018	22.53	23.24	22.22	22.93	850,023	+0.58(+2.57%)
Oct 15, 2018	22.44	22.96	22.23	22.36	550,980	-0.14(-0.64%)
Oct 12, 2018	22.95	22.95	21.95	22.50	789,639	-0.09(-0.38%)
Oct 11, 2018	22.53	23.02	22.23	22.59	705,691	-0.08(-0.34%)
Oct 10, 2018	23.39	23.51	22.64	22.66	538,154	-0.87(-3.71%)
Oct 09, 2018	23.99	24.12	23.44	23.54	437,614	-0.49(-2.04%)
Oct 08, 2018	23.80	24.20	23.51	24.03	293,619	+0.12(+0.48%)
Oct 05, 2018	23.90	24.18	23.24	23.91	552,028	-0.03(-0.12%)
Oct 04, 2018	24.70	24.70	23.63	23.94	938,068	-0.91(-3.67%)
Oct 03, 2018	25.17	25.20	24.55	24.85	475,481	-0.27(-1.07%)
Oct 02, 2018	24.97	25.19	24.77	25.12	353,116	+0.18(+0.73%)

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.