Century Communities Inc (CCS) Historical Stock Data
72.24 ↑0.98 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCS is down -0.65% a day on average. There have been 7 days where Century Communities Inc closed green and 23 days where CCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 70.42 | 72.24 | ↑$1.82 (2.58%) | 69.82 | 72.30 | 293.90K |
| 2025-01-07 | 71.40 | 71.26 | ↓$0.14 (-0.20%) | 70.38 | 72.16 | 388.25K |
| 2025-01-06 | 72.86 | 71.60 | ↓$1.26 (-1.73%) | 71.51 | 74.18 | 417.36K |
| 2025-01-03 | 73.34 | 72.53 | ↓$0.81 (-1.10%) | 71.86 | 73.36 | 1M |
| 2025-01-02 | 74.39 | 72.68 | ↓$1.71 (-2.30%) | 71.98 | 74.58 | 334.80K |
| 2024-12-31 | 73.55 | 73.36 | ↓$0.19 (-0.26%) | 73.08 | 73.97 | 208.17K |
| 2024-12-30 | 73.51 | 72.88 | ↓$0.63 (-0.86%) | 71.95 | 73.51 | 211.39K |
| 2024-12-27 | 74.34 | 73.59 | ↓$0.75 (-1.01%) | 73.28 | 75.32 | 195.56K |
| 2024-12-26 | 75.05 | 75.03 | ↓$0.02 (-0.03%) | 74.15 | 75.32 | 196.81K |
| 2024-12-24 | 75.01 | 75.54 | ↑$0.53 (0.71%) | 74.01 | 75.54 | 134.96K |
| 2024-12-23 | 75.57 | 75.50 | ↓$0.07 (-0.09%) | 74.49 | 75.85 | 319.26K |
| 2024-12-20 | 74.48 | 75.75 | ↑$1.27 (1.71%) | 74.48 | 76.91 | 1.58M |
| 2024-12-19 | 75.17 | 74.96 | ↓$0.21 (-0.28%) | 73.60 | 76.82 | 890.36K |
| 2024-12-18 | 81.50 | 76.94 | ↓$4.56 (-5.60%) | 76.88 | 81.64 | 377.45K |
| 2024-12-17 | 82.01 | 81.31 | ↓$0.70 (-0.85%) | 80.81 | 83.23 | 246.44K |
| 2024-12-16 | 82.80 | 82.32 | ↓$0.48 (-0.58%) | 81.83 | 84.00 | 323.13K |
| 2024-12-13 | 83.87 | 82.74 | ↓$1.13 (-1.35%) | 81.60 | 84.48 | 401.29K |
| 2024-12-12 | 84.14 | 84.78 | ↑$0.64 (0.76%) | 83.83 | 85.98 | 414.02K |
| 2024-12-11 | 87.29 | 84.84 | ↓$2.45 (-2.81%) | 84.63 | 87.48 | 277.33K |
| 2024-12-10 | 86.75 | 86.15 | ↓$0.60 (-0.69%) | 85.02 | 87.59 | 210.95K |
| 2024-12-09 | 87.63 | 88.19 | ↑$0.56 (0.64%) | 87.03 | 88.41 | 142.64K |
| 2024-12-06 | 88.53 | 86.55 | ↓$1.98 (-2.24%) | 85.62 | 88.84 | 185.27K |
| 2024-12-05 | 88.56 | 86.81 | ↓$1.75 (-1.98%) | 86.62 | 89.00 | 277.65K |
| 2024-12-04 | 89.36 | 88.12 | ↓$1.24 (-1.39%) | 87.87 | 89.86 | 414.73K |
| 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 |
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