Century Communities Inc (NY: CCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.98	29.05	28.50	28.88	293,023	-0.14(-0.50%)
May 30, 2018	29.79	30.08	28.93	29.03	383,319	-0.58(-1.95%)
May 29, 2018	29.17	29.99	29.17	29.60	259,770	+0.19(+0.65%)
May 25, 2018		29.41	29.41	29.41	0	+0.14(+0.49%)
May 24, 2018	29.51	29.79	29.17	29.27	161,424	-0.19(-0.65%)
May 23, 2018	29.12	29.72	28.98	29.46	223,307	+0.29(+0.99%)
May 22, 2018	29.79	29.82	28.98	29.17	180,561	-0.67(-2.25%)
May 21, 2018	29.84	30.13	29.36	29.84	194,243	+0.24(+0.81%)
May 18, 2018	29.17	29.70	28.93	29.60	353,420	+0.53(+1.82%)
May 17, 2018	28.69	29.17	28.69	29.07	159,403	+0.29(+1.00%)
May 16, 2018	28.07	29.03	27.97	28.79	385,274	+0.62(+2.21%)
May 15, 2018	29.12	29.12	27.83	28.16	399,610	-1.01(-3.45%)
May 14, 2018	29.46	29.60	28.98	29.17	200,307	-0.29(-0.98%)
May 11, 2018	29.03	29.60	29.03	29.46	312,779	+0.43(+1.49%)
May 10, 2018	29.31	29.94	28.93	29.03	252,129	-0.29(-0.98%)
May 09, 2018	31.86	32.15	29.17	29.31	676,487	-1.34(-4.38%)
May 08, 2018	29.51	30.66	29.51	30.66	351,309	+1.15(+3.90%)
May 07, 2018	29.22	29.60	28.93	29.51	178,189	+0.48(+1.65%)
May 04, 2018	28.35	29.17	28.07	29.03	174,358	+0.62(+2.20%)
May 03, 2018	28.64	29.12	28.40	28.40	375,477	-0.38(-1.33%)
May 02, 2018	29.89	29.89	28.69	28.79	247,218	-1.10(-3.69%)
May 01, 2018	29.41	30.08	29.22	29.89	146,688	+0.38(+1.30%)
Apr 30, 2018	29.84	29.94	29.46	29.51	364,316	-0.29(-0.97%)
Apr 27, 2018	29.65	30.13	29.36	29.79	178,032	+0.14(+0.49%)
Apr 26, 2018	28.88	29.76	28.69	29.65	205,438	+1.10(+3.87%)
Apr 25, 2018	28.45	28.74	27.97	28.55	122,640	+0.14(+0.51%)
Apr 24, 2018	28.26	29.17	28.21	28.40	274,915	+0.34(+1.20%)
Apr 23, 2018	28.07	28.35	27.64	28.07	179,604	-0.05(-0.17%)
Apr 20, 2018	28.83	29.18	27.85	28.11	219,918	-0.82(-2.82%)
Apr 19, 2018	29.65	29.65	27.97	28.93	283,178	-0.77(-2.58%)
Apr 18, 2018	29.36	29.94	29.31	29.70	144,765	+0.43(+1.48%)
Apr 17, 2018	28.93	29.27	28.83	29.27	191,358	+0.58(+2.01%)
Apr 16, 2018	28.45	28.79	28.02	28.69	135,177	+0.53(+1.87%)
Apr 13, 2018	28.50	28.50	28.02	28.16	176,570	-0.14(-0.51%)
Apr 12, 2018	28.55	28.55	28.02	28.31	151,299	-0.19(-0.67%)
Apr 11, 2018	28.21	29.07	28.11	28.50	212,084	+0.05(+0.17%)
Apr 10, 2018	29.31	29.31	28.31	28.45	275,865	-0.38(-1.33%)
Apr 09, 2018	30.18	30.18	28.74	28.83	200,120	-1.06(-3.53%)
Apr 06, 2018	30.75	31.19	29.41	29.89	184,649	-1.20(-3.86%)
Apr 05, 2018	30.71	31.33	30.61	31.09	277,969	+0.62(+2.05%)
Apr 04, 2018	28.26	30.56	28.26	30.47	259,170	+1.82(+6.37%)
Apr 03, 2018	28.02	28.79	27.73	28.64	249,215	+0.77(+2.75%)
Apr 02, 2018	28.59	28.69	27.21	27.88	219,663	-0.86(-3.01%)
Mar 29, 2018		28.74	28.74	28.74	0	+0.43(+1.53%)
Mar 28, 2018	28.69	28.93	27.97	28.31	185,404	-0.38(-1.34%)
Mar 27, 2018	29.51	29.51	28.50	28.69	112,767	-0.67(-2.29%)
Mar 26, 2018	29.51	29.60	28.83	29.36	154,241	+0.43(+1.49%)
Mar 23, 2018	29.27	29.65	28.93	28.93	194,829	-0.10(-0.33%)
Mar 22, 2018	29.27	30.08	29.03	29.03	157,797	-0.62(-2.10%)
Mar 21, 2018	29.07	30.08	28.88	29.65	202,544	+0.67(+2.32%)
Mar 20, 2018	29.31	29.41	28.93	28.98	117,167	-0.24(-0.82%)
Mar 19, 2018	29.03	29.27	28.59	29.22	166,376	+0.05(+0.16%)
Mar 16, 2018	29.03	29.36	28.83	29.17	374,834	+0.19(+0.66%)
Mar 15, 2018	29.65	29.75	28.88	28.98	133,856	-0.58(-1.95%)
Mar 14, 2018	30.32	30.32	29.45	29.55	186,897	-0.53(-1.75%)
Mar 13, 2018	30.03	30.56	29.84	30.08	150,344	+0.29(+0.97%)
Mar 12, 2018	29.65	30.23	29.41	29.79	155,746	+0.29(+0.98%)
Mar 09, 2018	29.22	29.65	28.74	29.51	298,087	+0.53(+1.82%)
Mar 08, 2018	29.65	29.65	28.74	28.98	239,325	-0.58(-1.95%)
Mar 07, 2018		29.70	28.79	29.55	233,080	+0.48(+1.65%)
Mar 06, 2018	29.22	29.22	28.59	29.07	395,236	-0.10(-0.33%)
Mar 05, 2018	28.93	29.60	28.69	29.17	219,931	+0.05(+0.16%)
Mar 02, 2018	28.35	29.27	27.92	29.12	438,811	+0.53(+1.85%)