Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.45	15.61	15.40	15.45	46,673	-0.19(-1.23%)
Jan 29, 2015	15.36	15.65	15.18	15.64	96,167	+0.38(+2.52%)
Jan 28, 2015	15.63	15.63	15.18	15.26	134,282	-0.29(-1.85%)
Jan 27, 2015	14.54	15.81	14.44	15.54	182,490	+0.94(+6.44%)
Jan 26, 2015	14.40	14.91	14.26	14.60	101,878	+0.34(+2.35%)
Jan 23, 2015	14.39	14.40	14.17	14.27	48,790	-0.17(-1.20%)
Jan 22, 2015	14.65	14.65	14.16	14.44	56,104	+0.11(+0.74%)
Jan 21, 2015	13.94	14.36	13.87	14.34	281,970	+0.34(+2.40%)
Jan 20, 2015	14.69	14.69	13.92	14.00	88,126	-0.83(-5.57%)
Jan 16, 2015	14.54	14.86	14.20	14.83	197,235	+0.23(+1.58%)
Jan 15, 2015	15.06	15.16	14.57	14.59	133,416	-0.58(-3.79%)
Jan 14, 2015	15.30	15.50	14.99	15.17	132,385	-0.36(-2.35%)
Jan 13, 2015	16.25	16.49	15.07	15.54	104,187	-0.49(-3.05%)
Jan 12, 2015	16.08	16.12	15.76	16.02	40,073	-0.05(-0.30%)
Jan 09, 2015	16.09	16.22	16.03	16.07	52,655	-0.07(-0.42%)
Jan 08, 2015	15.97	16.19	15.97	16.14	56,534	+0.14(+0.90%)
Jan 07, 2015	15.78	16.01	15.65	16.00	66,434	+0.38(+2.46%)
Jan 06, 2015	15.87	16.05	15.38	15.61	78,597	-0.36(-2.28%)
Jan 05, 2015	16.17	16.40	15.88	15.98	54,273	-0.35(-2.12%)
Jan 02, 2015	16.61	16.72	15.87	16.32	61,345	-0.26(-1.56%)
Dec 31, 2014	15.93	16.58	16.58	16.58	147,673	+0.62(+3.91%)
Dec 30, 2014	16.09	16.19	15.78	15.96	36,761	-0.23(-1.42%)
Dec 29, 2014	16.12	16.31	15.98	16.19	33,417	-0.02(-0.12%)
Dec 26, 2014	16.25	16.26	16.16	16.21	16,274	+0.12(+0.72%)
Dec 24, 2014	16.19	16.09	16.09	16.09	94,940	-0.08(-0.47%)
Dec 23, 2014	16.21	16.61	16.04	16.17	140,703	+0.16(+1.02%)
Dec 22, 2014	16.08	16.28	15.98	16.01	27,027	+0.00(+0.00%)
Dec 19, 2014	15.83	16.11	15.79	16.01	91,394	+0.19(+1.21%)
Dec 18, 2014	15.83	16.12	15.65	15.81	69,153	+0.12(+0.79%)
Dec 17, 2014	15.20	15.72	15.20	15.69	151,144	+0.43(+2.83%)
Dec 16, 2014	15.21	15.54	15.21	15.26	88,394	-0.04(-0.25%)
Dec 15, 2014	15.36	15.39	15.21	15.30	127,953	-0.01(-0.06%)
Dec 12, 2014	15.30	15.50	15.22	15.30	92,816	-0.15(-0.99%)
Dec 11, 2014	15.33	15.85	15.21	15.46	139,145	+0.11(+0.69%)
Dec 10, 2014	15.64	15.72	15.35	15.35	1,337,675	-0.34(-2.14%)
Dec 09, 2014	15.59	16.00	15.38	15.69	282,759	-0.04(-0.24%)
Dec 08, 2014	15.59	15.93	15.59	15.73	158,263	-0.10(-0.61%)
Dec 05, 2014	15.59	15.93	15.59	15.82	65,458	+0.18(+1.17%)
Dec 04, 2014	15.83	16.10	15.61	15.64	74,285	-0.10(-0.61%)
Dec 03, 2014	15.71	15.96	15.57	15.74	91,819	-0.13(-0.85%)
Dec 02, 2014	16.01	16.13	15.81	15.87	128,521	-0.22(-1.37%)
Dec 01, 2014	16.70	16.72	16.06	16.09	98,413	-0.52(-3.12%)
Nov 28, 2014	16.59	16.89	16.59	16.61	54,859	-0.07(-0.40%)
Nov 26, 2014	16.91	16.68	16.68	16.68	43,562	-0.15(-0.91%)
Nov 25, 2014	16.79	17.03	16.59	16.83	163,838	+0.19(+1.15%)
Nov 24, 2014	16.27	16.86	16.27	16.64	174,063	+0.31(+1.88%)
Nov 21, 2014	16.04	16.48	16.04	16.33	229,636	+0.63(+4.03%)
Nov 20, 2014	15.61	15.88	15.61	15.70	89,359	-0.12(-0.73%)
Nov 19, 2014	15.90	16.02	15.78	15.81	76,620	-0.13(-0.84%)
Nov 18, 2014	15.94	16.29	15.89	15.95	137,399	-0.06(-0.36%)
Nov 17, 2014	16.14	16.19	15.94	16.01	246,127	-0.25(-1.53%)
Nov 14, 2014	16.79	16.79	15.78	16.25	470,014	-1.39(-7.88%)
Nov 13, 2014	17.90	17.95	17.58	17.65	104,989	-0.08(-0.43%)
Nov 12, 2014	17.93	18.09	17.71	17.72	148,370	-0.25(-1.39%)
Nov 11, 2014	17.91	18.09	17.58	17.97	111,300	-0.01(-0.05%)
Nov 10, 2014	17.84	18.27	17.84	17.98	281,350	+0.35(+1.96%)
Nov 07, 2014	17.64	17.97	17.44	17.64	318,427	+0.08(+0.44%)
Nov 06, 2014	17.66	17.75	17.39	17.56	32,037	+0.00(+0.00%)
Nov 05, 2014	17.73	17.76	17.49	17.56	44,797	-0.15(-0.87%)
Nov 04, 2014	17.67	17.84	17.35	17.71	62,733	+0.08(+0.43%)

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.