Century Communities Inc (NY: CCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	41.93	42.97	41.64	41.76	257,137	-0.38(-0.90%)
Sep 29, 2022	42.65	42.79	41.62	42.14	253,382	-1.40(-3.21%)
Sep 28, 2022	41.15	44.09	41.15	43.53	311,966	+2.72(+6.67%)
Sep 27, 2022	42.39	42.54	40.52	40.81	250,110	-0.86(-2.06%)
Sep 26, 2022	42.92	43.65	41.66	41.67	252,192	-1.47(-3.42%)
Sep 23, 2022	41.95	43.23	41.75	43.14	261,567	+0.62(+1.47%)
Sep 22, 2022	44.25	44.25	42.19	42.52	237,766	-2.12(-4.75%)
Sep 21, 2022	45.69	45.99	44.64	44.64	367,568	-0.48(-1.06%)
Sep 20, 2022	44.90	45.24	44.37	45.12	299,369	-0.38(-0.84%)
Sep 19, 2022	45.17	46.05	44.86	45.50	542,959	+0.70(+1.57%)
Sep 16, 2022	42.16	44.96	41.79	44.79	839,338	+2.25(+5.28%)
Sep 15, 2022	41.98	43.50	41.95	42.55	342,785	+0.53(+1.25%)
Sep 14, 2022	41.94	42.31	41.28	42.02	310,666	-0.15(-0.35%)
Sep 13, 2022	44.60	44.62	42.03	42.17	340,765	-4.24(-9.13%)
Sep 12, 2022	45.97	46.94	45.85	46.40	219,473	+0.87(+1.91%)
Sep 09, 2022	44.24	45.82	44.24	45.53	195,041	+1.63(+3.71%)
Sep 08, 2022	43.64	44.30	42.96	43.90	282,409	-0.13(-0.29%)
Sep 07, 2022	42.76	44.17	42.76	44.03	353,733	+1.17(+2.73%)
Sep 06, 2022	44.26	44.26	42.67	42.86	350,968	-1.25(-2.83%)
Sep 02, 2022	45.32	45.56	43.84	44.11	217,692	-0.41(-0.92%)
Sep 01, 2022	45.02	45.42	43.56	44.52	305,089	-1.05(-2.31%)
Aug 31, 2022	46.45	46.45	45.18	45.57	257,611	-0.61(-1.31%)
Aug 30, 2022	47.57	47.85	46.12	46.18	239,533	-0.90(-1.91%)
Aug 29, 2022	47.37	47.88	46.90	47.08	215,448	-0.85(-1.76%)
Aug 26, 2022	49.40	49.42	47.32	47.92	297,700	-1.50(-3.03%)
Aug 25, 2022	47.92	49.55	47.92	49.42	183,993	+1.43(+2.98%)
Aug 24, 2022	47.02	48.54	46.29	47.99	219,350	+0.84(+1.77%)
Aug 23, 2022	46.87	47.87	46.87	47.15	255,533	+0.20(+0.43%)
Aug 22, 2022	47.09	47.72	46.43	46.95	222,750	-0.99(-2.07%)
Aug 19, 2022	49.48	49.71	47.61	47.94	212,335	-2.26(-4.49%)
Aug 18, 2022	50.31	50.40	49.73	50.20	130,392	+0.04(+0.08%)
Aug 17, 2022	50.09	50.92	49.66	50.16	184,880	-0.93(-1.83%)
Aug 16, 2022	50.83	51.72	50.11	51.09	130,599	-0.24(-0.47%)
Aug 15, 2022	51.21	51.76	50.55	51.33	182,928	-0.51(-0.97%)
Aug 12, 2022	51.82	52.11	50.70	51.84	152,773	+0.93(+1.83%)
Aug 11, 2022	50.55	51.91	50.52	50.91	219,055	+0.49(+0.96%)
Aug 10, 2022	49.40	52.14	49.40	50.42	381,897	+2.32(+4.83%)
Aug 09, 2022	48.88	48.88	47.24	48.10	341,057	-1.36(-2.75%)
Aug 08, 2022	48.21	49.96	48.21	49.46	184,197	+1.26(+2.62%)
Aug 05, 2022	47.23	48.77	47.07	48.20	204,856	-0.31(-0.64%)
Aug 04, 2022	47.05	49.05	46.75	48.51	262,650	+1.36(+2.89%)
Aug 03, 2022	47.62	48.10	46.47	47.15	446,404	-0.65(-1.36%)
Aug 02, 2022	49.36	49.42	47.71	47.80	292,901	-2.17(-4.34%)
Aug 01, 2022	49.58	50.74	48.86	49.96	177,971	+0.22(+0.45%)
Jul 29, 2022	50.02	50.02	48.65	49.74	482,145	-0.14(-0.27%)
Jul 28, 2022	54.10	54.40	48.99	49.88	579,008	-3.19(-6.01%)
Jul 27, 2022	51.32	53.26	50.29	53.06	241,224	+1.89(+3.68%)
Jul 26, 2022	50.95	51.38	50.50	51.18	192,700	-0.35(-0.68%)
Jul 25, 2022	51.56	52.07	50.56	51.53	271,058	-0.41(-0.79%)
Jul 22, 2022	51.03	52.23	50.25	51.94	238,460	+0.90(+1.77%)
Jul 21, 2022	49.58	51.06	48.51	51.03	330,446	+1.46(+2.94%)
Jul 20, 2022	49.71	49.76	48.81	49.58	240,742	+0.01(+0.02%)
Jul 19, 2022	48.86	49.75	47.72	49.57	209,490	+1.58(+3.30%)
Jul 18, 2022	48.57	49.15	47.33	47.98	292,913	-0.29(-0.60%)
Jul 15, 2022	49.10	49.10	46.92	48.27	161,957	+0.24(+0.51%)
Jul 14, 2022	47.67	48.15	46.59	48.03	171,731	-0.52(-1.06%)
Jul 13, 2022	46.66	48.68	45.74	48.54	209,763	+0.52(+1.07%)
Jul 12, 2022	47.21	48.68	47.21	48.03	165,051	+0.28(+0.59%)
Jul 11, 2022	47.65	48.72	47.01	47.75	178,718	+0.02(+0.04%)
Jul 08, 2022	46.96	48.11	46.90	47.73	175,856	+0.44(+0.92%)
Jul 07, 2022	46.77	47.73	46.12	47.29	236,403	+0.67(+1.44%)
Jul 06, 2022	47.86	48.27	45.22	46.62	280,437	-0.88(-1.86%)
Jul 05, 2022	45.28	47.52	44.83	47.50	351,956	+1.16(+2.50%)