Century Communities Inc (NY: CCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.88	22.26	21.50	21.83	54,061	-0.14(-0.65%)
Jan 30, 2017	22.36	22.60	21.69	21.98	61,982	-0.53(-2.35%)
Jan 27, 2017	22.36	22.55	21.98	22.50	123,045	+0.00(+0.00%)
Jan 26, 2017	23.08	23.08	22.36	22.50	171,885	-0.43(-1.88%)
Jan 25, 2017	22.26	23.10	22.07	22.94	139,541	+0.96(+4.37%)
Jan 24, 2017	20.87	22.07	20.70	21.98	167,535	+1.20(+5.77%)
Jan 23, 2017	20.15	21.26	20.15	20.78	128,945	+0.53(+2.61%)
Jan 20, 2017	20.01	20.34	20.01	20.25	62,371	+0.34(+1.69%)
Jan 19, 2017	20.49	20.63	19.91	19.91	57,262	-0.58(-2.81%)
Jan 18, 2017	20.15	20.58	19.96	20.49	70,173	+0.43(+2.15%)
Jan 17, 2017	20.58	20.58	20.06	20.06	79,501	-0.53(-2.56%)
Jan 13, 2017		20.58	20.58	20.58	0	+0.05(+0.23%)
Jan 12, 2017	20.06	20.77	19.48	20.54	167,673	+0.38(+1.90%)
Jan 11, 2017	20.15	20.20	19.67	20.15	78,028	+0.05(+0.24%)
Jan 10, 2017	20.10	20.34	19.77	20.10	64,868	-0.05(-0.24%)
Jan 09, 2017	20.10	20.25	19.72	20.15	54,028	+0.10(+0.48%)
Jan 06, 2017	20.30	20.44	20.01	20.06	57,570	-0.24(-1.18%)
Jan 05, 2017	20.34	20.39	20.01	20.30	110,237	-0.14(-0.70%)
Jan 04, 2017	20.54	20.58	20.34	20.44	79,303	+0.05(+0.24%)
Jan 03, 2017	20.39	20.58	20.13	20.39	122,784	+0.24(+1.19%)
Dec 30, 2016		20.15	20.15	20.15	0	-0.29(-1.41%)
Dec 29, 2016	20.63	20.78	20.34	20.44	61,261	-0.10(-0.47%)
Dec 28, 2016	20.01	20.58	19.96	20.54	177,721	+0.58(+2.88%)
Dec 27, 2016	20.01	20.15	19.82	19.96	55,358	+0.14(+0.73%)
Dec 23, 2016		19.82	19.82	19.82	0	-0.34(-1.67%)
Dec 22, 2016	20.54	20.54	19.77	20.15	70,299	-0.29(-1.41%)
Dec 21, 2016	20.39	20.63	20.01	20.44	319,339	+0.05(+0.24%)
Dec 20, 2016	20.25	20.54	19.96	20.39	73,901	+0.29(+1.43%)
Dec 19, 2016	20.06	20.51	19.96	20.10	66,552	+0.10(+0.48%)
Dec 16, 2016	19.72	20.30	19.48	20.01	160,159	+0.38(+1.96%)
Dec 15, 2016	20.30	20.58	19.53	19.62	111,017	-0.58(-2.85%)
Dec 14, 2016	20.54	20.68	20.10	20.20	74,956	-0.43(-2.09%)
Dec 13, 2016	20.73	20.73	20.20	20.63	75,594	+0.05(+0.23%)
Dec 12, 2016	20.78	20.92	20.54	20.58	116,926	-0.14(-0.69%)
Dec 09, 2016	20.78	20.97	20.49	20.73	104,055	+0.10(+0.47%)
Dec 08, 2016	20.39	20.78	20.30	20.63	327,712	+0.19(+0.94%)
Dec 07, 2016	20.20	20.63	20.15	20.44	141,111	+0.14(+0.71%)
Dec 06, 2016	19.77	20.30	19.34	20.30	100,965	+0.67(+3.42%)
Dec 05, 2016	18.95	19.72	18.86	19.62	158,089	+0.62(+3.28%)
Dec 02, 2016	19.39	19.39	18.91	19.00	73,267	-0.48(-2.46%)
Dec 01, 2016	19.86	20.34	19.24	19.48	123,991	-0.43(-2.17%)
Nov 30, 2016	20.49	20.92	19.82	19.91	210,483	-0.29(-1.43%)
Nov 29, 2016	20.30	20.82	20.15	20.20	543,484	+0.05(+0.24%)
Nov 28, 2016	20.39	20.49	20.10	20.15	65,432	-0.43(-2.10%)
Nov 25, 2016	20.49	20.82	20.37	20.58	38,397	+0.10(+0.47%)
Nov 23, 2016		20.49	20.49	20.49	0	+0.34(+1.67%)
Nov 22, 2016	20.44	20.51	20.10	20.15	136,702	-0.19(-0.94%)
Nov 21, 2016	20.49	20.63	19.96	20.34	146,435	-0.14(-0.70%)
Nov 18, 2016	19.96	20.49	19.86	20.49	83,822	+0.62(+3.14%)
Nov 17, 2016	19.58	20.25	19.58	19.86	128,525	+0.24(+1.22%)
Nov 16, 2016	19.58	19.82	19.53	19.62	91,192	-0.05(-0.24%)
Nov 15, 2016	19.67	19.98	19.62	19.67	106,388	-0.14(-0.73%)
Nov 14, 2016	20.34	20.34	19.62	19.82	85,905	-0.34(-1.67%)
Nov 11, 2016	19.72	20.25	19.48	20.15	102,538	+0.58(+2.94%)
Nov 10, 2016	19.67	20.10	19.24	19.58	90,020	+0.05(+0.25%)
Nov 09, 2016	18.71	19.53	18.67	19.53	56,024	+0.48(+2.52%)
Nov 08, 2016	19.15	19.19	18.67	19.05	35,874	-0.19(-1.00%)
Nov 07, 2016	19.24	19.53	18.23	19.24	93,206	+0.19(+1.01%)
Nov 04, 2016	19.43	19.82	19.00	19.05	108,787	-0.34(-1.73%)
Nov 03, 2016	18.52	19.72	18.43	19.39	368,679	+0.96(+5.21%)
Nov 02, 2016	17.71	19.15	17.71	18.43	282,263	-0.14(-0.78%)