NYSE:CCS
Century Communities Inc Stock Price (Quote)
$83.27
+1.36 (+1.66%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.76 | $91.15 | Friday, 3rd May 2024 CCS stock ended at $83.27. This is 1.66% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.60% from a day low at $83.14 to a day high of $86.14. |
| 90 days | $74.76 | $97.92 | |
| 52 weeks | $58.04 | $97.92 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $84.46 | $86.14 | $83.14 | $83.27 | 223 462 |
| May 02, 2024 | $80.76 | $81.95 | $79.17 | $81.91 | 322 806 |
| May 01, 2024 | $79.23 | $81.81 | $78.10 | $79.99 | 399 965 |
| Apr 30, 2024 | $79.58 | $80.62 | $78.49 | $79.32 | 478 750 |
| Apr 29, 2024 | $79.58 | $80.76 | $79.15 | $80.54 | 265 701 |
| Apr 26, 2024 | $78.65 | $80.41 | $78.33 | $78.82 | 318 826 |
| Apr 25, 2024 | $74.76 | $81.76 | $74.76 | $78.32 | 552 802 |
| Apr 24, 2024 | $83.38 | $84.78 | $82.04 | $82.14 | 438 255 |
| Apr 23, 2024 | $80.50 | $84.11 | $80.49 | $83.80 | 239 389 |
| Apr 22, 2024 | $79.77 | $80.68 | $78.68 | $79.73 | 228 749 |
| Apr 19, 2024 | $78.63 | $80.06 | $78.22 | $79.03 | 153 909 |
| Apr 18, 2024 | $81.17 | $81.64 | $78.62 | $78.78 | 232 871 |
| Apr 17, 2024 | $81.74 | $81.74 | $78.97 | $79.30 | 207 421 |
| Apr 16, 2024 | $81.33 | $81.48 | $79.83 | $80.59 | 199 509 |
| Apr 15, 2024 | $83.34 | $84.01 | $81.83 | $82.33 | 282 631 |
| Apr 12, 2024 | $83.05 | $83.51 | $82.51 | $83.27 | 242 917 |
| Apr 11, 2024 | $84.34 | $85.00 | $83.58 | $83.81 | 298 366 |
| Apr 10, 2024 | $85.29 | $85.72 | $83.02 | $83.70 | 364 745 |
| Apr 09, 2024 | $88.51 | $88.97 | $87.30 | $88.74 | 208 436 |
| Apr 08, 2024 | $88.30 | $89.05 | $87.22 | $87.87 | 294 574 |
| Apr 05, 2024 | $87.30 | $88.73 | $87.29 | $87.75 | 504 590 |
| Apr 04, 2024 | $91.15 | $91.15 | $87.24 | $87.64 | 176 044 |
| Apr 03, 2024 | $87.83 | $90.04 | $87.68 | $89.57 | 177 894 |
| Apr 02, 2024 | $92.45 | $93.47 | $88.32 | $88.95 | 386 814 |
| Apr 01, 2024 | $96.51 | $96.94 | $95.05 | $95.44 | 202 587 |
