Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.68	29.10	26.55	28.35	1,044,341	+1.31(+4.86%)
May 28, 2020	29.79	29.79	26.61	27.03	603,716	-2.13(-7.31%)
May 27, 2020	29.56	29.89	28.14	29.16	693,741	+0.65(+2.29%)
May 26, 2020	28.68	30.11	28.11	28.51	347,248	+0.47(+1.68%)
May 22, 2020	27.14	28.06	26.71	28.04	328,695	+1.37(+5.15%)
May 21, 2020	25.92	27.27	25.81	26.67	392,300	+0.54(+2.06%)
May 20, 2020	26.10	26.70	25.31	26.13	301,380	+0.79(+3.10%)
May 19, 2020	24.96	26.87	24.77	25.34	738,612	-0.15(-0.60%)
May 18, 2020	24.33	25.82	24.33	25.50	500,502	+2.50(+10.89%)
May 15, 2020	21.74	23.46	21.47	22.99	305,976	+1.00(+4.54%)
May 14, 2020	20.48	22.01	20.17	21.99	622,895	+0.66(+3.10%)
May 13, 2020	21.61	21.61	20.99	21.33	854,635	-0.69(-3.14%)
May 12, 2020	22.41	22.74	21.75	22.02	542,693	-0.35(-1.54%)
May 11, 2020	22.25	22.55	21.38	22.37	443,874	-0.43(-1.89%)
May 08, 2020	22.14	23.12	21.80	22.80	399,457	+1.45(+6.79%)
May 07, 2020	20.84	21.87	20.84	21.35	441,797	+0.87(+4.26%)
May 06, 2020	20.52	21.25	19.69	20.48	312,289	-0.24(-1.16%)
May 05, 2020	20.66	21.46	20.43	20.72	438,441	+0.36(+1.79%)
May 04, 2020	18.91	20.53	18.64	20.35	378,176	+0.86(+4.43%)
May 01, 2020	19.41	19.72	19.01	19.49	443,331	-1.07(-5.18%)
Apr 30, 2020	21.86	21.86	20.11	20.55	927,878	+0.68(+3.43%)
Apr 29, 2020	19.13	20.86	19.13	19.87	923,585	+1.49(+8.09%)
Apr 28, 2020	17.47	18.93	17.47	18.39	656,294	+2.02(+12.38%)
Apr 27, 2020	15.27	16.49	15.26	16.36	538,612	+1.34(+8.95%)
Apr 24, 2020	14.67	15.34	14.41	15.02	552,653	+0.54(+3.71%)
Apr 23, 2020	14.28	14.91	13.73	14.48	385,751	+0.38(+2.72%)
Apr 22, 2020	14.90	15.06	13.91	14.10	310,510	-0.31(-2.13%)
Apr 21, 2020	13.88	14.59	13.67	14.40	349,277	-0.03(-0.20%)
Apr 20, 2020	14.90	15.06	14.15	14.43	380,539	-1.07(-6.93%)
Apr 17, 2020	15.98	16.63	14.91	15.51	421,446	+0.75(+5.07%)
Apr 16, 2020	14.53	15.11	13.97	14.76	475,832	+0.34(+2.33%)
Apr 15, 2020	15.19	15.32	14.09	14.42	347,433	-1.47(-9.24%)
Apr 14, 2020	16.32	16.79	15.35	15.89	392,780	+0.53(+3.44%)
Apr 13, 2020	18.19	18.52	15.00	15.36	561,133	-2.83(-15.56%)
Apr 09, 2020	17.33	19.17	17.33	18.19	790,264	+1.59(+9.60%)
Apr 08, 2020	14.97	16.87	14.64	16.60	492,597	+2.06(+14.19%)
Apr 07, 2020	14.59	16.09	14.17	14.54	612,687	+1.27(+9.54%)
Apr 06, 2020	11.72	13.70	11.43	13.27	484,211	+2.46(+22.71%)
Apr 03, 2020	11.60	11.87	10.39	10.81	788,388	-0.83(-7.09%)
Apr 02, 2020	11.74	12.22	11.18	11.64	500,125	-0.20(-1.70%)
Apr 01, 2020	13.16	13.18	11.67	11.84	487,921	-2.08(-14.96%)
Mar 31, 2020	14.80	14.83	13.59	13.92	573,386	-1.03(-6.87%)
Mar 30, 2020	14.93	15.14	14.05	14.95	388,606	-0.18(-1.20%)
Mar 27, 2020	16.09	16.09	14.44	15.13	659,161	-1.66(-9.89%)
Mar 26, 2020	16.77	17.58	15.77	16.79	728,246	+0.21(+1.27%)
Mar 25, 2020	14.45	17.14	13.92	16.58	739,458	+2.50(+17.79%)
Mar 24, 2020	11.80	14.23	11.80	14.08	668,833	+2.75(+24.32%)
Mar 23, 2020	11.49	11.79	10.51	11.32	513,845	-0.21(-1.83%)
Mar 20, 2020	11.64	12.99	11.35	11.53	1,016,933	+0.02(+0.17%)
Mar 19, 2020	9.951	12.42	8.674	11.51	1,329,364	+1.58(+15.94%)
Mar 18, 2020	12.67	13.00	9.365	9.931	977,831	-3.93(-28.37%)
Mar 17, 2020	15.74	15.96	12.23	13.87	1,522,336	-1.44(-9.40%)
Mar 16, 2020	20.58	21.59	15.27	15.30	1,042,716	-7.71(-33.49%)
Mar 13, 2020	24.46	24.76	20.87	23.01	643,633	-0.09(-0.37%)
Mar 12, 2020	24.79	24.89	22.92	23.10	725,380	-3.59(-13.45%)
Mar 11, 2020	28.08	28.37	25.78	26.69	581,719	-2.24(-7.73%)
Mar 10, 2020	29.24	29.84	26.55	28.92	489,610	+0.24(+0.84%)
Mar 09, 2020	30.58	30.83	28.63	28.68	536,470	-3.61(-11.17%)
Mar 06, 2020	32.44	32.73	31.47	32.29	454,795	-1.11(-3.33%)
Mar 05, 2020	33.94	34.68	32.83	33.40	546,080	-1.26(-3.63%)
Mar 04, 2020	34.01	34.99	33.36	34.66	684,335	+1.44(+4.33%)
Mar 03, 2020	33.32	34.33	32.61	33.22	794,330	+0.08(+0.23%)

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.