Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	51.62	53.94	51.15	53.09	462,299	+2.38(+4.69%)
Feb 25, 2021	53.88	54.17	49.85	50.71	976,712	-3.89(-7.12%)
Feb 24, 2021	54.85	55.55	53.55	54.60	701,308	-0.55(-0.99%)
Feb 23, 2021	54.35	55.36	51.45	55.15	403,611	+0.14(+0.26%)
Feb 22, 2021	55.70	56.27	54.80	55.00	356,321	-0.86(-1.55%)
Feb 19, 2021	54.44	56.40	54.30	55.87	432,701	+2.00(+3.71%)
Feb 18, 2021	54.49	55.44	53.32	53.87	456,890	-0.59(-1.09%)
Feb 17, 2021	54.06	55.36	53.28	54.46	412,449	-0.16(-0.30%)
Feb 16, 2021	58.82	58.82	54.28	54.63	537,743	-4.06(-6.92%)
Feb 12, 2021	59.15	60.10	57.90	58.69	516,491	-0.95(-1.59%)
Feb 11, 2021	58.08	60.87	57.85	59.64	655,022	+1.89(+3.27%)
Feb 10, 2021	57.43	58.58	56.02	57.75	537,499	+0.75(+1.31%)
Feb 09, 2021	58.44	58.70	56.78	57.00	813,445	-1.35(-2.32%)
Feb 08, 2021	57.69	60.52	56.63	58.35	1,018,007	+2.22(+3.95%)
Feb 05, 2021	50.58	57.38	50.06	56.13	1,644,204	+9.16(+19.51%)
Feb 04, 2021	46.54	47.76	45.66	46.97	307,140	+0.53(+1.14%)
Feb 03, 2021	47.99	48.72	46.37	46.44	293,104	-0.94(-1.98%)
Feb 02, 2021	46.32	47.84	44.40	47.38	777,538	+1.70(+3.72%)
Feb 01, 2021	45.47	46.09	44.86	45.68	285,244	+0.64(+1.43%)
Jan 29, 2021	45.50	45.83	44.26	45.04	316,606	-1.00(-2.17%)
Jan 28, 2021	45.45	46.57	44.46	46.04	491,347	+0.34(+0.73%)
Jan 27, 2021	46.80	47.89	45.07	45.70	379,913	-2.54(-5.27%)
Jan 26, 2021	49.36	50.33	47.09	48.25	833,952	-0.86(-1.76%)
Jan 25, 2021	49.34	50.62	47.56	49.11	531,106	+0.09(+0.18%)
Jan 22, 2021	48.13	49.08	46.75	49.02	462,090	+0.97(+2.02%)
Jan 21, 2021	47.16	48.34	46.68	48.05	672,786	+1.41(+3.02%)
Jan 20, 2021	44.01	47.17	43.92	46.64	898,426	+3.10(+7.12%)
Jan 19, 2021	42.88	43.57	42.21	43.54	253,070	+1.16(+2.74%)
Jan 15, 2021	41.90	43.18	41.55	42.38	280,651	-0.03(-0.07%)
Jan 14, 2021	42.36	43.26	41.88	42.41	271,279	+0.30(+0.71%)
Jan 13, 2021	41.36	42.82	41.36	42.11	303,395	+1.17(+2.86%)
Jan 12, 2021	41.20	41.29	39.89	40.94	555,770	+0.03(+0.07%)
Jan 11, 2021	39.82	42.15	39.17	40.92	374,913	+0.79(+1.96%)
Jan 08, 2021	42.99	42.99	39.86	40.13	461,673	-2.67(-6.23%)
Jan 07, 2021	42.21	43.17	42.10	42.80	408,874	+0.96(+2.29%)
Jan 06, 2021	41.29	42.19	39.53	41.84	610,558	+0.64(+1.56%)
Jan 05, 2021	40.97	42.24	40.45	41.19	414,717	-0.12(-0.30%)
Jan 04, 2021	42.60	42.60	39.89	41.32	491,753	-0.69(-1.64%)
Dec 31, 2020		42.01	42.01	42.01	176,318	-1.96(-4.45%)
Dec 30, 2020	43.97	44.67	43.51	43.97	176,318	-0.07(-0.15%)
Dec 29, 2020	44.82	44.82	42.83	44.03	310,827	-0.64(-1.44%)
Dec 28, 2020	46.11	46.46	44.67	44.68	297,318	-0.87(-1.92%)
Dec 24, 2020	43.89	45.71	43.12	45.55	110,572	+1.34(+3.04%)
Dec 23, 2020	45.06	45.19	43.96	44.21	184,499	-0.74(-1.64%)
Dec 22, 2020	44.91	45.36	44.17	44.95	157,246	+0.17(+0.39%)
Dec 21, 2020	45.30	45.35	43.60	44.77	332,650	-0.90(-1.97%)
Dec 18, 2020	45.22	46.89	44.87	45.67	1,111,143	+0.76(+1.69%)
Dec 17, 2020	43.14	45.54	43.14	44.92	283,965	+2.33(+5.48%)
Dec 16, 2020	42.93	43.35	41.87	42.58	263,684	-0.10(-0.22%)
Dec 15, 2020	41.27	42.83	40.97	42.68	346,430	+1.85(+4.54%)
Dec 14, 2020	41.85	42.20	40.80	40.83	385,793	-0.48(-1.16%)
Dec 11, 2020	41.94	42.33	41.12	41.31	194,674	-0.66(-1.58%)
Dec 10, 2020	42.04	42.84	41.43	41.97	204,355	-0.43(-1.02%)
Dec 09, 2020	43.20	43.73	42.15	42.40	212,578	-0.28(-0.65%)
Dec 08, 2020	42.39	42.85	41.53	42.68	350,972	-0.51(-1.18%)
Dec 07, 2020	41.18	43.27	40.33	43.19	273,760	+1.88(+4.55%)
Dec 04, 2020	41.90	42.10	40.42	41.31	308,268	-0.31(-0.74%)
Dec 03, 2020	41.00	41.87	40.70	41.62	500,612	+1.22(+3.02%)
Dec 02, 2020	41.46	41.84	40.23	40.40	321,852	-1.06(-2.55%)

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.