Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	18.04	18.56	17.63	18.31	126,534	+0.25(+1.38%)
Oct 29, 2015	19.15	19.15	17.99	18.06	119,055	-1.09(-5.71%)
Oct 28, 2015	18.75	19.44	18.68	19.15	59,623	+0.47(+2.52%)
Oct 27, 2015	19.23	19.23	18.55	18.68	131,207	-0.53(-2.75%)
Oct 26, 2015	19.48	19.59	19.00	19.21	33,792	-0.25(-1.28%)
Oct 23, 2015	19.92	19.98	19.20	19.46	98,618	-0.34(-1.70%)
Oct 22, 2015	19.98	20.26	19.55	19.80	45,903	-0.12(-0.63%)
Oct 21, 2015	20.22	20.70	19.79	19.92	100,140	-0.23(-1.14%)
Oct 20, 2015	19.65	20.20	19.65	20.15	96,462	+0.37(+1.89%)
Oct 19, 2015	19.07	19.83	19.02	19.78	70,846	+0.59(+3.10%)
Oct 16, 2015	19.16	19.40	18.87	19.18	51,780	+0.10(+0.50%)
Oct 15, 2015	18.95	19.31	18.55	19.09	110,646	+0.19(+1.02%)
Oct 14, 2015	19.30	19.47	18.50	18.89	90,564	-0.36(-1.89%)
Oct 13, 2015	19.83	20.05	18.98	19.26	63,786	-0.76(-3.79%)
Oct 12, 2015	19.88	20.12	19.54	20.02	103,839	+0.10(+0.48%)
Oct 09, 2015	20.05	20.11	19.67	19.92	60,493	-0.03(-0.14%)
Oct 08, 2015	19.81	20.12	19.44	19.95	92,934	+0.05(+0.24%)
Oct 07, 2015	19.03	19.90	18.88	19.90	152,003	+1.03(+5.44%)
Oct 06, 2015	19.66	20.05	18.77	18.87	110,055	-0.83(-4.24%)
Oct 05, 2015	19.40	19.77	19.22	19.71	118,090	+0.41(+2.14%)
Oct 02, 2015	18.86	19.30	18.64	19.30	133,966	+0.18(+0.95%)
Oct 01, 2015	19.11	19.57	18.72	19.11	92,110	+0.07(+0.35%)
Sep 30, 2015	18.70	19.14	18.54	19.05	232,545	+0.59(+3.22%)
Sep 29, 2015	19.09	19.24	18.41	18.45	156,155	-0.54(-2.83%)
Sep 28, 2015	20.01	20.05	18.82	18.99	142,680	-1.14(-5.67%)
Sep 25, 2015	20.40	20.62	20.08	20.13	99,272	-0.24(-1.18%)
Sep 24, 2015	20.20	20.53	19.51	20.37	147,952	+0.12(+0.57%)
Sep 23, 2015	20.24	20.68	20.15	20.26	92,832	+0.02(+0.09%)
Sep 22, 2015	20.90	20.90	20.14	20.24	202,292	-0.83(-3.96%)
Sep 21, 2015	22.12	22.26	20.91	21.07	163,141	-0.80(-3.64%)
Sep 18, 2015	22.05	23.08	21.85	21.87	488,780	-0.42(-1.89%)
Sep 17, 2015	22.15	22.65	22.12	22.29	123,478	+0.30(+1.35%)
Sep 16, 2015	22.24	22.42	21.91	21.99	60,819	-0.15(-0.69%)
Sep 15, 2015	22.07	22.31	21.73	22.15	114,961	+0.10(+0.44%)
Sep 14, 2015	22.63	23.03	21.85	22.05	204,898	-0.39(-1.75%)
Sep 11, 2015	21.47	22.73	21.47	22.44	335,757	+0.98(+4.56%)
Sep 10, 2015	21.35	21.59	21.11	21.47	103,959	+0.02(+0.09%)
Sep 09, 2015	21.83	22.06	21.36	21.45	271,983	-0.12(-0.53%)
Sep 08, 2015	21.24	21.74	21.24	21.56	190,997	+0.54(+2.56%)
Sep 04, 2015	21.09	21.02	21.02	21.02	47,730	-0.19(-0.90%)
Sep 03, 2015	21.42	21.62	21.16	21.22	136,461	+0.07(+0.32%)
Sep 02, 2015	21.20	21.46	20.18	21.15	254,231	+0.21(+1.01%)
Sep 01, 2015	20.75	21.08	20.55	20.94	89,563	-0.17(-0.82%)
Aug 31, 2015	21.97	22.08	21.06	21.11	119,544	-0.78(-3.55%)
Aug 28, 2015	21.38	22.13	21.21	21.89	310,251	+0.40(+1.88%)
Aug 27, 2015	21.17	21.70	20.56	21.48	100,520	+0.64(+3.08%)
Aug 26, 2015	20.82	20.92	20.04	20.84	60,459	+0.58(+2.84%)
Aug 25, 2015	20.73	21.08	20.05	20.27	141,561	-0.08(-0.38%)
Aug 24, 2015	19.57	21.19	18.28	20.34	184,952	-0.15(-0.75%)
Aug 21, 2015	20.92	21.40	20.25	20.50	143,054	-0.80(-3.74%)
Aug 20, 2015	21.49	21.62	20.59	21.29	255,346	-0.30(-1.38%)
Aug 19, 2015	20.67	21.73	20.63	21.59	264,773	+0.88(+4.26%)
Aug 18, 2015	20.61	20.86	20.39	20.71	379,366	+0.21(+1.03%)
Aug 17, 2015	20.55	20.71	20.28	20.50	198,177	-0.10(-0.47%)
Aug 14, 2015	20.60	20.72	20.27	20.59	46,788	+0.06(+0.28%)
Aug 13, 2015	20.25	20.69	19.86	20.53	108,623	+0.39(+1.95%)
Aug 12, 2015	20.14	20.52	19.80	20.14	57,785	-0.04(-0.19%)
Aug 11, 2015	20.15	20.31	19.93	20.18	53,429	-0.21(-1.04%)
Aug 10, 2015	20.05	20.70	20.03	20.39	89,281	+0.62(+3.16%)
Aug 07, 2015	18.90	20.43	18.77	19.77	189,258	+1.59(+8.76%)
Aug 06, 2015	18.47	18.96	18.14	18.17	49,920	-0.25(-1.35%)
Aug 05, 2015	18.67	18.67	18.21	18.42	49,927	-0.11(-0.57%)
Aug 04, 2015	18.97	18.97	18.21	18.53	34,551	-0.40(-2.13%)

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.