Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.32	26.32	25.36	25.62	422,444	+0.12(+0.45%)
May 30, 2019	25.68	25.97	25.36	25.51	238,607	-0.12(-0.49%)
May 29, 2019	26.08	26.31	25.35	25.63	469,800	-0.60(-2.30%)
May 28, 2019	26.46	26.79	25.96	26.24	704,423	-0.15(-0.58%)
May 24, 2019	25.88	26.41	25.81	26.39	288,125	+0.64(+2.50%)
May 23, 2019	25.62	25.94	25.32	25.75	544,329	-0.09(-0.33%)
May 22, 2019	26.03	26.42	25.69	25.83	274,484	-0.44(-1.68%)
May 21, 2019	26.34	26.51	26.10	26.28	603,848	+0.12(+0.48%)
May 20, 2019	26.20	26.72	26.06	26.15	384,695	-0.27(-1.02%)
May 17, 2019	26.69	26.97	26.26	26.42	378,991	-0.40(-1.50%)
May 16, 2019	26.87	27.01	26.59	26.82	468,200	+0.13(+0.50%)
May 15, 2019	26.73	27.09	26.58	26.69	369,703	-0.29(-1.07%)
May 14, 2019	26.31	27.26	26.30	26.98	433,974	+0.68(+2.59%)
May 13, 2019	25.96	26.49	25.81	26.29	316,902	-0.05(-0.18%)
May 10, 2019	26.22	26.40	25.90	26.34	286,770	+0.10(+0.37%)
May 09, 2019	26.05	26.56	25.89	26.25	443,002	+0.04(+0.15%)
May 08, 2019	26.68	27.31	26.19	26.21	380,196	-0.58(-2.15%)
May 07, 2019	26.92	27.15	26.40	26.78	392,571	-0.37(-1.38%)
May 06, 2019	26.76	27.37	26.41	27.16	745,927	+0.08(+0.28%)
May 03, 2019	25.91	27.60	25.91	27.08	1,966,962	+2.75(+11.32%)
May 02, 2019	24.60	25.24	24.04	24.33	622,634	+0.20(+0.84%)
May 01, 2019	24.50	24.94	24.07	24.13	502,372	-0.28(-1.14%)
Apr 30, 2019	24.11	24.73	23.96	24.40	386,855	+0.19(+0.79%)
Apr 29, 2019	23.99	24.31	23.80	24.21	272,846	+0.25(+1.04%)
Apr 26, 2019	23.90	24.00	23.37	23.96	311,571	+0.14(+0.60%)
Apr 25, 2019	24.14	24.38	23.50	23.82	389,160	-0.69(-2.82%)
Apr 24, 2019	24.19	24.52	24.05	24.51	304,269	+0.36(+1.47%)
Apr 23, 2019	23.84	24.36	23.65	24.15	386,584	+0.59(+2.53%)
Apr 22, 2019	24.36	24.74	23.44	23.56	472,421	-0.87(-3.57%)
Apr 18, 2019	24.26	24.58	23.85	24.43	332,307	+0.01(+0.04%)
Apr 17, 2019	24.47	24.68	24.28	24.42	908,151	-0.05(-0.20%)
Apr 16, 2019	24.68	24.88	24.30	24.47	370,283	-0.12(-0.47%)
Apr 15, 2019	24.62	24.98	24.43	24.59	541,310	-0.12(-0.50%)
Apr 12, 2019	24.91	25.36	24.45	24.71	783,408	-0.24(-0.96%)
Apr 11, 2019	24.58	25.03	24.51	24.95	587,667	+0.29(+1.17%)
Apr 10, 2019	24.47	24.91	24.40	24.66	6,693,345	+0.11(+0.43%)
Apr 09, 2019	24.81	25.14	24.42	24.56	989,045	-0.35(-1.39%)
Apr 08, 2019	24.90	25.20	24.84	24.90	844,784	-0.09(-0.35%)
Apr 05, 2019	25.32	25.67	24.98	24.99	2,337,930	+1.45(+6.16%)
Apr 04, 2019	22.56	23.56	22.56	23.54	168,915	+0.97(+4.29%)
Apr 03, 2019	22.73	22.90	22.30	22.57	476,988	+0.12(+0.51%)
Apr 02, 2019	22.97	23.06	22.10	22.46	339,257	-0.46(-2.01%)
Apr 01, 2019	23.10	23.21	22.56	22.92	210,508	-0.09(-0.38%)
Mar 29, 2019	23.68	23.88	22.90	23.00	341,686	-0.55(-2.32%)
Mar 28, 2019	23.62	23.80	23.16	23.55	360,209	+0.04(+0.16%)
Mar 27, 2019	23.40	23.93	23.11	23.51	635,495	+0.60(+2.64%)
Mar 26, 2019	23.23	23.36	22.51	22.91	368,108	-0.20(-0.87%)
Mar 25, 2019	22.41	23.17	22.24	23.11	227,530	+0.71(+3.17%)
Mar 22, 2019	22.43	22.93	22.18	22.40	431,823	-0.14(-0.64%)
Mar 21, 2019	22.11	22.73	22.11	22.54	257,521	+0.54(+2.44%)
Mar 20, 2019	21.92	22.42	21.06	22.00	426,220	+0.09(+0.39%)
Mar 19, 2019	22.71	22.89	21.89	21.92	189,274	-0.76(-3.34%)
Mar 18, 2019	22.57	22.85	22.31	22.68	187,911	+0.16(+0.72%)
Mar 15, 2019	22.66	23.03	22.49	22.51	465,793	-0.04(-0.17%)
Mar 14, 2019	22.82	22.86	22.51	22.55	275,502	-0.25(-1.09%)
Mar 13, 2019	23.27	23.74	22.74	22.80	320,046	-0.32(-1.37%)
Mar 12, 2019	23.53	23.55	23.04	23.12	282,986	-0.37(-1.59%)
Mar 11, 2019	22.89	23.58	22.65	23.49	455,498	+0.69(+3.03%)
Mar 08, 2019	22.86	23.19	22.71	22.80	264,887	-0.02(-0.08%)
Mar 07, 2019	21.96	22.87	21.85	22.82	408,551	+1.24(+5.74%)
Mar 06, 2019	21.77	22.21	21.58	21.58	263,672	-0.16(-0.75%)
Mar 05, 2019	22.41	22.48	21.72	21.75	243,639	-0.66(-2.96%)
Mar 04, 2019	21.88	22.51	21.88	22.41	238,131	+0.59(+2.68%)

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.