$54.72 Last:
2.26% Change Percent:
$53.97 Open:
$54.72 Previous Close:
$54.88 High:
$53.31 Low:
270,163 Volume:
05/27/2022 04:54:58 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-05-27 | 53.97 | 54.72 | 54.88 | 53.31 | 270,163 |
2022-05-26 | 52.58 | 53.51 | 54.51 | 52.58 | 295,273 |
2022-05-25 | 49.64 | 52.12 | 52.295 | 49.64 | 244,710 |
2022-05-24 | 50.53 | 49.81 | 50.755 | 48.41 | 331,540 |
2022-05-23 | 52.77 | 51.04 | 53 | 50.74 | 265,397 |
2022-05-20 | 52.97 | 52.53 | 52.97 | 50.51 | 232,409 |
2022-05-19 | 51.17 | 52.08 | 53.82 | 51.17 | 344,423 |
2022-05-18 | 53.07 | 51.33 | 53.115 | 50.58 | 380,718 |
2022-05-17 | 54.25 | 54.51 | 54.64 | 52.25 | 222,329 |
2022-05-16 | 53.51 | 52.86 | 53.51 | 51.165 | 195,029 |
2022-05-13 | 52.53 | 53.41 | 54.3 | 51.39 | 243,641 |
2022-05-12 | 48.25 | 51.94 | 52.04 | 48.25 | 440,687 |
2022-05-11 | 52.01 | 48.51 | 52.39 | 48.39 | 337,778 |
2022-05-10 | 54.95 | 51.93 | 55.6 | 50.59 | 365,480 |
2022-05-09 | 53.93 | 53.92 | 56.05 | 53.4 | 347,494 |
2022-05-06 | 54.58 | 54.84 | 55.625 | 53.19 | 443,819 |
2022-05-05 | 56.62 | 54.46 | 57.54 | 53.46 | 328,842 |
2022-05-04 | 55.06 | 58.23 | 58.5 | 54.15 | 379,893 |
2022-05-03 | 55.01 | 55.19 | 55.4 | 53.76 | 356,925 |
2022-05-02 | 52.37 | 54.79 | 54.87 | 51.91 | 484,096 |
Century Communities Inc. Company Name:
CCS Stock Symbol:
NYSE Market:
Century Communities Inc. Website:
News, Short Squeeze, Breakout and More Instantly...
Now Open in Jarrell, TX: Century Communities Announces New Models & New Phase at Sonterra Development Now Open in Jarrell, TX: Century Communities Announces New Models & New Phase at Sonterra Development PR Newswire New homes now selling and new models open f...
National Homebuilder Century Complete Officially Enters Tucson Market PR Newswire National leader in online homebuying now selling in Benson, AZ TUCSON, Ariz. , May 17, 2022 /PRNewswire/ -- Century Communities, Inc., a top 10 national homebuil...
Falcon, CO: Century Communities Now Selling at Popular Planned Development PR Newswire Rolling Hills at Meridian Ranch offering new homes from the $400s in Colorado Springs COLORADO SPRINGS, Colo. , May 12, 2022 /PRNewswire/ -- Century Communiti...