Century Communities Inc (NY: CCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	65.52	67.89	65.52	66.76	601,268	+1.08(+1.64%)
Jul 29, 2021	61.52	68.45	61.20	65.69	1,028,975	+5.67(+9.45%)
Jul 28, 2021	59.60	60.94	59.31	60.02	379,668	+0.61(+1.02%)
Jul 27, 2021	59.23	59.88	58.18	59.41	259,012	-0.01(-0.02%)
Jul 26, 2021	61.22	61.53	59.19	59.42	242,198	-1.27(-2.09%)
Jul 23, 2021	59.29	60.90	59.06	60.69	394,077	+2.09(+3.56%)
Jul 22, 2021	59.05	59.60	57.79	58.60	260,957	-1.12(-1.87%)
Jul 21, 2021	58.85	60.13	58.56	59.72	473,769	+1.10(+1.87%)
Jul 20, 2021	56.41	59.17	56.16	58.62	536,259	+2.21(+3.92%)
Jul 19, 2021	55.21	57.80	55.09	56.41	513,050	-0.49(-0.86%)
Jul 16, 2021	57.99	58.91	56.73	56.90	363,816	-0.84(-1.45%)
Jul 15, 2021	58.24	58.50	56.54	57.74	466,458	-0.69(-1.18%)
Jul 14, 2021	59.13	59.77	57.94	58.43	301,003	+0.19(+0.33%)
Jul 13, 2021	60.08	60.32	57.82	58.24	605,485	-2.43(-4.01%)
Jul 12, 2021	59.88	60.77	59.52	60.67	343,287	+0.06(+0.10%)
Jul 09, 2021	59.98	61.40	59.97	60.61	401,859	+1.41(+2.39%)
Jul 08, 2021	60.34	61.63	58.72	59.20	391,498	-2.99(-4.81%)
Jul 07, 2021	60.93	62.55	60.30	62.19	442,370	+1.26(+2.07%)
Jul 06, 2021	63.37	63.37	59.56	60.93	854,550	-2.44(-3.85%)
Jul 02, 2021	65.23	65.23	62.80	63.37	505,085	-1.14(-1.77%)
Jul 01, 2021	63.98	65.31	63.63	64.51	553,120	+0.55(+0.86%)
Jun 30, 2021	63.95	64.92	63.50	63.97	475,216	-0.67(-1.04%)
Jun 29, 2021	65.47	66.24	64.06	64.64	421,199	-0.50(-0.77%)
Jun 28, 2021	63.94	65.18	63.45	65.14	338,545	+1.46(+2.29%)
Jun 25, 2021	64.86	65.25	63.63	63.68	1,292,341	-0.89(-1.38%)
Jun 24, 2021	64.37	64.68	62.70	64.57	466,092	+0.57(+0.89%)
Jun 23, 2021	64.48	64.96	62.38	64.00	501,852	-0.22(-0.34%)
Jun 22, 2021	62.72	64.56	62.03	64.23	720,735	+1.19(+1.89%)
Jun 21, 2021	60.77	63.45	60.56	63.03	805,444	+2.57(+4.24%)
Jun 18, 2021	59.17	62.12	58.95	60.47	1,017,820	+0.18(+0.30%)
Jun 17, 2021	59.46	61.28	58.08	60.28	672,984	+0.55(+0.92%)
Jun 16, 2021	61.12	61.68	59.62	59.74	544,536	-1.48(-2.42%)
Jun 15, 2021	60.33	62.35	59.46	61.22	1,033,210	+1.12(+1.87%)
Jun 14, 2021	63.38	63.76	59.86	60.09	1,579,652	-3.66(-5.74%)
Jun 11, 2021	64.37	65.07	63.09	63.76	800,821	-0.45(-0.70%)
Jun 10, 2021	69.69	69.70	63.01	64.21	2,605,349	-6.62(-9.35%)
Jun 09, 2021	75.78	75.78	70.56	70.83	856,234	-5.53(-7.24%)
Jun 08, 2021	75.86	76.97	75.30	76.36	414,705	+1.04(+1.38%)
Jun 07, 2021	74.90	75.62	74.16	75.32	377,251	+1.12(+1.50%)
Jun 04, 2021	73.86	74.74	71.77	74.20	472,386	+0.91(+1.25%)
Jun 03, 2021	75.51	75.51	72.23	73.29	600,398	-3.00(-3.93%)
Jun 02, 2021	79.02	79.02	76.05	76.29	484,363	-2.37(-3.02%)
Jun 01, 2021	78.88	79.30	77.11	78.67	445,500	+0.58(+0.74%)
May 28, 2021	79.11	79.61	76.20	78.09	245,477	-0.21(-0.27%)
May 27, 2021	78.81	79.46	77.42	78.30	651,097	+0.36(+0.46%)
May 26, 2021	75.32	78.10	74.80	77.94	752,043	+3.52(+4.73%)
May 25, 2021	73.61	76.00	73.24	74.42	497,740	+1.18(+1.61%)
May 24, 2021	73.00	73.73	71.98	73.24	334,590	+1.05(+1.45%)
May 21, 2021	73.72	74.46	71.98	72.20	404,778	-0.95(-1.30%)
May 20, 2021	71.15	73.15	70.16	73.15	411,570	+2.03(+2.86%)
May 19, 2021	69.32	71.28	67.75	71.11	437,065	-0.05(-0.07%)
May 18, 2021	73.93	73.99	71.06	71.16	369,105	-2.82(-3.81%)
May 17, 2021	73.81	74.43	71.87	73.98	300,325	-0.54(-0.72%)
May 14, 2021	72.06	74.56	71.12	74.52	707,364	+3.42(+4.80%)
May 13, 2021	67.17	71.67	67.11	71.10	632,795	+4.45(+6.68%)
May 12, 2021	70.55	70.56	65.98	66.65	716,425	-4.67(-6.55%)
May 11, 2021	72.95	73.17	69.79	71.32	773,455	-3.40(-4.55%)
May 10, 2021	76.61	78.13	74.67	74.72	596,374	-1.89(-2.47%)
May 07, 2021	73.44	76.92	72.17	76.61	375,277	+3.18(+4.33%)
May 06, 2021	75.42	75.59	71.59	73.43	536,608	-1.70(-2.26%)
May 05, 2021	75.67	76.62	73.93	75.13	480,476	-0.57(-0.75%)
May 04, 2021	72.61	75.77	71.41	75.70	671,868	+3.20(+4.42%)