Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.35	17.75	17.04	17.38	72,357	+0.12(+0.72%)
May 27, 2016	16.99	17.25	17.25	17.25	55,853	+0.27(+1.58%)
May 26, 2016	16.84	17.03	16.65	16.99	379,754	+0.11(+0.62%)
May 25, 2016	16.94	17.23	16.84	16.88	82,114	-0.06(-0.34%)
May 24, 2016	16.62	17.17	16.51	16.94	216,290	+0.51(+3.10%)
May 23, 2016	16.54	16.55	16.33	16.43	27,751	-0.15(-0.93%)
May 20, 2016	16.18	16.79	16.16	16.58	62,759	+0.49(+3.04%)
May 19, 2016	16.27	16.28	16.01	16.09	51,491	-0.20(-1.24%)
May 18, 2016	16.32	16.47	16.19	16.29	38,357	-0.03(-0.18%)
May 17, 2016	16.41	16.88	16.17	16.32	51,766	-0.10(-0.58%)
May 16, 2016	16.66	16.75	16.40	16.42	63,482	-0.26(-1.55%)
May 13, 2016	16.59	16.97	16.59	16.68	104,781	+0.08(+0.46%)
May 12, 2016	16.79	16.85	16.47	16.60	149,467	-0.19(-1.14%)
May 11, 2016	16.87	16.92	16.55	16.79	43,760	-0.13(-0.79%)
May 10, 2016	17.10	17.11	16.82	16.93	189,039	-0.10(-0.56%)
May 09, 2016	16.66	17.18	16.66	17.02	38,485	+0.32(+1.90%)
May 06, 2016	16.43	16.75	16.03	16.71	141,904	+0.51(+3.14%)
May 05, 2016	16.82	16.82	16.13	16.20	75,054	-0.36(-2.15%)
May 04, 2016	16.01	16.70	15.82	16.55	81,277	+0.46(+2.86%)
May 03, 2016	16.56	16.56	16.00	16.09	51,930	-0.58(-3.45%)
May 02, 2016	16.66	16.78	16.56	16.67	103,510	+0.12(+0.75%)
Apr 29, 2016	16.49	16.55	16.13	16.54	45,314	+0.08(+0.47%)
Apr 28, 2016	17.11	17.11	16.36	16.47	78,734	-0.80(-4.61%)
Apr 27, 2016	17.41	17.44	16.96	17.26	57,778	-0.08(-0.44%)
Apr 26, 2016	17.29	17.51	17.25	17.34	54,361	+0.12(+0.72%)
Apr 25, 2016	17.74	17.74	17.16	17.22	40,539	-0.71(-3.96%)
Apr 22, 2016	17.99	18.07	17.65	17.93	30,203	-0.12(-0.69%)
Apr 21, 2016	17.60	18.14	17.55	18.05	85,672	+0.52(+2.96%)
Apr 20, 2016	17.42	17.65	17.25	17.53	34,507	+0.12(+0.66%)
Apr 19, 2016	18.19	18.19	17.39	17.42	53,458	-0.67(-3.71%)
Apr 18, 2016	17.76	18.12	17.70	18.09	37,586	+0.17(+0.96%)
Apr 15, 2016	17.72	17.95	17.46	17.92	102,637	+0.23(+1.30%)
Apr 14, 2016	17.81	17.94	17.54	17.69	34,393	-0.11(-0.59%)
Apr 13, 2016	17.39	17.80	17.19	17.79	156,621	+0.58(+3.34%)
Apr 12, 2016	17.01	17.39	16.98	17.22	47,397	+0.21(+1.24%)
Apr 11, 2016	16.72	17.13	16.53	17.00	46,096	+0.34(+2.01%)
Apr 08, 2016	16.54	17.18	16.25	16.67	104,728	+0.19(+1.17%)
Apr 07, 2016	16.23	16.60	16.23	16.48	231,727	+0.22(+1.36%)
Apr 06, 2016	16.00	16.31	15.80	16.26	121,760	+0.26(+1.62%)
Apr 05, 2016	15.42	16.16	15.19	16.00	93,976	+0.45(+2.90%)
Apr 04, 2016	15.85	15.94	15.43	15.55	87,666	-0.24(-1.52%)
Apr 01, 2016	16.22	16.34	15.72	15.79	52,978	-0.59(-3.63%)
Mar 31, 2016	15.64	16.40	15.64	16.38	188,494	+0.69(+4.40%)
Mar 30, 2016	15.95	15.95	15.56	15.69	38,325	-0.10(-0.61%)
Mar 29, 2016	15.39	15.81	15.17	15.79	38,863	+0.45(+2.94%)
Mar 28, 2016	15.20	15.42	15.06	15.34	33,839	+0.15(+1.01%)
Mar 24, 2016	14.90	15.18	15.18	15.18	35,429	+0.25(+1.67%)
Mar 23, 2016	15.46	15.51	14.88	14.93	52,305	-0.60(-3.83%)
Mar 22, 2016	15.42	15.74	15.42	15.53	26,319	-0.01(-0.06%)
Mar 21, 2016	16.29	16.43	15.49	15.54	69,159	-0.77(-4.71%)
Mar 18, 2016	15.82	16.30	15.74	16.30	124,407	+0.60(+3.79%)
Mar 17, 2016	15.23	15.79	15.19	15.71	53,806	+0.37(+2.44%)
Mar 16, 2016	14.83	15.38	14.83	15.34	58,401	+0.45(+3.03%)
Mar 15, 2016	15.07	15.11	13.84	14.88	279,770	-0.21(-1.40%)
Mar 14, 2016	15.51	15.51	15.07	15.10	55,818	-0.49(-3.14%)
Mar 11, 2016	15.13	15.60	14.82	15.58	39,861	+0.59(+3.90%)
Mar 10, 2016	15.41	15.41	14.65	15.00	63,325	-0.30(-1.94%)
Mar 09, 2016	15.15	15.38	14.94	15.30	54,340	+0.23(+1.53%)
Mar 08, 2016	15.15	15.23	14.63	15.07	98,159	-0.27(-1.75%)
Mar 07, 2016	15.41	15.55	15.19	15.34	59,192	-0.14(-0.93%)
Mar 04, 2016	15.58	15.60	15.28	15.48	77,336	-0.27(-1.71%)
Mar 03, 2016	15.09	15.76	14.97	15.75	58,958	+0.57(+3.73%)
Mar 02, 2016	15.25	15.37	14.92	15.18	82,459	-0.05(-0.32%)

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.