Century Communities Inc (CCS) Historical Stock Data
90.24 ↓0.41 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCS is down -0.21% a day on average. There have been 14 days where Century Communities Inc closed green and 16 days where CCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 91.15 | 90.24 | ↓$0.91 (-1.00%) | 89.34 | 91.50 | 676.22K |
| 2024-12-02 | 90.16 | 90.65 | ↑$0.49 (0.54%) | 89.44 | 91.71 | 272.08K |
| 2024-11-29 | 91.56 | 90.36 | ↓$1.20 (-1.31%) | 90.19 | 92.04 | 115.76K |
| 2024-11-27 | 91.93 | 90.80 | ↓$1.13 (-1.23%) | 90.66 | 92.88 | 156.63K |
| 2024-11-26 | 93.23 | 91.11 | ↓$2.12 (-2.27%) | 90.70 | 93.73 | 329.84K |
| 2024-11-25 | 90.33 | 94.59 | ↑$4.26 (4.72%) | 90.14 | 95.76 | 447.72K |
| 2024-11-22 | 88.33 | 88.69 | ↑$0.36 (0.41%) | 87.72 | 89.37 | 310.01K |
| 2024-11-21 | 87.01 | 87.24 | ↑$0.23 (0.26%) | 87.00 | 88.90 | 275.37K |
| 2024-11-20 | 85.15 | 86.45 | ↑$1.30 (1.53%) | 84.84 | 86.81 | 538.56K |
| 2024-11-19 | 84.52 | 85.80 | ↑$1.28 (1.51%) | 83.46 | 85.87 | 747.90K |
| 2024-11-18 | 85.58 | 85.04 | ↓$0.54 (-0.63%) | 84.61 | 86.29 | 312.58K |
| 2024-11-15 | 88.12 | 86.23 | ↓$1.89 (-2.14%) | 85.97 | 88.14 | 214.34K |
| 2024-11-14 | 86.20 | 87.68 | ↑$1.48 (1.72%) | 85.91 | 87.82 | 474.33K |
| 2024-11-13 | 88.04 | 85.64 | ↓$2.40 (-2.73%) | 85.17 | 88.04 | 216.45K |
| 2024-11-12 | 89.17 | 86.11 | ↓$3.06 (-3.43%) | 85.98 | 89.50 | 234.91K |
| 2024-11-11 | 91.45 | 89.74 | ↓$1.71 (-1.87%) | 89.16 | 91.45 | 245.56K |
| 2024-11-08 | 89.80 | 90.32 | ↑$0.52 (0.58%) | 89.50 | 90.92 | 280.18K |
| 2024-11-07 | 89.82 | 89.50 | ↓$0.32 (-0.36%) | 89.28 | 91.67 | 239.33K |
| 2024-11-06 | 91.59 | 89.51 | ↓$2.08 (-2.27%) | 87.69 | 92.29 | 556.20K |
| 2024-11-05 | 89.12 | 92.50 | ↑$3.38 (3.79%) | 88.87 | 92.57 | 185.68K |
| 2024-11-04 | 88.78 | 89.98 | ↑$1.20 (1.35%) | 88.78 | 92.56 | 234.22K |
| 2024-11-01 | 90.23 | 88.60 | ↓$1.63 (-1.81%) | 88.06 | 91.10 | 222.04K |
| 2024-10-31 | 89.35 | 88.66 | ↓$0.69 (-0.77%) | 88.45 | 90.12 | 196.11K |
| 2024-10-30 | 89.37 | 90.27 | ↑$0.90 (1.01%) | 89.37 | 91.52 | 240.53K |
| 2024-10-29 | 87.66 | 89.85 | ↑$2.19 (2.50%) | 84.97 | 89.87 | 435.85K |
| 2024-10-28 | 91.36 | 91.32 | ↓$0.04 (-0.04%) | 90.77 | 92.50 | 246.50K |
| 2024-10-25 | 94.33 | 90.35 | ↓$3.98 (-4.22%) | 90.18 | 94.41 | 263.69K |
| 2024-10-24 | 91.50 | 93.88 | ↑$2.38 (2.60%) | 91.44 | 95.40 | 716K |
| 2024-10-23 | 91.28 | 91.49 | ↑$0.21 (0.23%) | 90.81 | 93.21 | 353.43K |
| 2024-10-22 | 95.30 | 92.52 | ↓$2.78 (-2.92%) | 92.26 | 95.40 | 329.30K |
Create an account or log in to view more rows.
$CCS so tired of this pos let's fly already
$CCS more shorts the better idc
$CCS buy more doomers!!!
$CCS omg this is bullshit
$CCS yeah we're going green today
$CCS take what we can get
$CCS I blocked some bears and I liked it!
$CCS LFFGG
$CCS bear trap dude
$CCS Time to buy here