Century Communities Inc (NY: CCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	67.19	67.49	65.46	65.99	153,732	-0.71(-1.07%)
Sep 28, 2023	65.58	67.03	65.58	66.70	247,078	+1.22(+1.86%)
Sep 27, 2023	64.97	66.18	64.97	65.48	264,902	+0.86(+1.33%)
Sep 26, 2023	65.49	66.11	64.40	64.62	149,329	-1.25(-1.91%)
Sep 25, 2023	65.77	66.33	65.48	65.88	131,394	-0.33(-0.49%)
Sep 22, 2023	66.13	66.57	65.32	66.20	132,052	+0.57(+0.87%)
Sep 21, 2023	66.26	66.75	65.04	65.63	229,029	-1.81(-2.68%)
Sep 20, 2023	70.07	70.55	67.41	67.44	157,385	-2.08(-2.99%)
Sep 19, 2023	68.45	69.64	67.95	69.51	187,261	+0.64(+0.93%)
Sep 18, 2023	69.13	69.70	68.58	68.87	242,160	+0.07(+0.10%)
Sep 15, 2023	69.71	69.71	67.74	68.80	825,768	-1.70(-2.41%)
Sep 14, 2023	69.96	70.57	69.26	70.50	167,156	+1.43(+2.07%)
Sep 13, 2023	70.11	70.34	68.54	69.07	169,446	-0.82(-1.17%)
Sep 12, 2023	71.45	71.90	69.42	69.89	108,251	-1.53(-2.14%)
Sep 11, 2023	71.57	72.95	71.33	71.42	108,197	+0.33(+0.46%)
Sep 08, 2023	71.52	72.34	71.04	71.09	123,910	-0.80(-1.11%)
Sep 07, 2023	70.60	72.27	70.13	71.90	181,531	+1.03(+1.45%)
Sep 06, 2023	69.56	71.04	69.56	70.87	180,441	+1.58(+2.28%)
Sep 05, 2023	74.07	74.08	69.27	69.29	275,686	-5.84(-7.77%)
Sep 01, 2023	73.47	75.33	73.47	75.13	135,933	+1.76(+2.40%)
Aug 31, 2023	73.20	73.76	72.91	73.37	122,902	-0.17(-0.23%)
Aug 30, 2023	72.05	74.10	72.05	73.54	187,075	+1.00(+1.38%)
Aug 29, 2023	70.02	72.57	69.66	72.54	172,083	+2.21(+3.15%)
Aug 28, 2023	70.70	71.20	69.70	70.32	207,051	+0.22(+0.31%)
Aug 25, 2023	70.63	70.82	67.78	70.11	267,857	-0.23(-0.32%)
Aug 24, 2023	70.62	71.58	69.85	70.33	219,978	-0.76(-1.07%)
Aug 23, 2023	70.15	72.24	69.83	71.09	201,428	+0.88(+1.25%)
Aug 22, 2023	69.45	70.64	68.75	70.22	305,421	+1.09(+1.58%)
Aug 21, 2023	68.79	69.22	67.91	69.12	386,203	+0.34(+0.50%)
Aug 18, 2023	67.66	68.85	67.53	68.78	382,264	+0.28(+0.40%)
Aug 17, 2023	72.91	72.96	68.10	68.50	348,471	-4.06(-5.59%)
Aug 16, 2023	74.02	74.59	72.56	72.56	135,369	-1.57(-2.11%)
Aug 15, 2023	73.33	74.56	72.26	74.13	171,451	+0.90(+1.22%)
Aug 14, 2023	72.19	73.71	72.06	73.23	187,078	+0.42(+0.58%)
Aug 11, 2023	72.76	73.67	72.32	72.81	166,010	-0.34(-0.47%)
Aug 10, 2023	75.00	75.52	72.29	73.15	123,171	-1.40(-1.88%)
Aug 09, 2023	75.04	75.50	74.29	74.55	132,885	-0.56(-0.75%)
Aug 08, 2023	74.83	75.39	73.90	75.11	208,346	-0.62(-0.82%)
Aug 07, 2023	74.52	76.51	74.52	75.73	130,049	+0.82(+1.09%)
Aug 04, 2023	73.28	75.12	73.04	74.91	233,452	+1.59(+2.16%)
Aug 03, 2023	75.50	75.50	72.02	73.33	199,399	-2.18(-2.88%)
Aug 02, 2023	76.10	76.70	74.63	75.50	206,253	-1.39(-1.81%)
Aug 01, 2023	75.80	77.18	75.80	76.89	180,886	+0.84(+1.10%)
Jul 31, 2023	77.60	77.60	75.26	76.06	182,086	-1.27(-1.64%)
Jul 28, 2023	77.22	77.59	75.57	77.33	263,234	+1.31(+1.72%)
Jul 27, 2023	79.78	81.45	75.41	76.02	535,033	+3.28(+4.51%)
Jul 26, 2023	73.17	73.96	71.05	72.74	236,778	-1.07(-1.45%)
Jul 25, 2023	73.80	74.60	73.58	73.81	248,588	+0.12(+0.16%)
Jul 24, 2023	72.65	74.24	72.14	73.69	128,721	+0.63(+0.86%)
Jul 21, 2023	73.76	74.82	72.91	73.06	152,313	-0.04(-0.05%)
Jul 20, 2023	78.17	78.17	72.54	73.10	214,745	-4.31(-5.57%)
Jul 19, 2023	76.45	77.44	75.45	77.42	123,565	+0.76(+0.99%)
Jul 18, 2023	76.66	77.50	76.43	76.66	107,698	+0.09(+0.12%)
Jul 17, 2023	76.61	77.25	76.06	76.57	109,705	-0.39(-0.51%)
Jul 14, 2023	76.36	77.10	75.34	76.96	117,347	+0.87(+1.14%)
Jul 13, 2023	76.11	76.29	75.14	76.10	137,130	+0.42(+0.56%)
Jul 12, 2023	74.07	75.78	73.43	75.67	161,394	+3.05(+4.20%)
Jul 11, 2023	72.40	73.05	72.33	72.62	129,423	+0.45(+0.63%)
Jul 10, 2023	69.94	72.18	69.94	72.17	141,992	+2.14(+3.05%)
Jul 07, 2023	70.56	71.41	70.02	70.03	139,628	-0.46(-0.66%)
Jul 06, 2023	71.54	71.54	68.68	70.49	265,571	-2.40(-3.30%)
Jul 05, 2023	75.11	75.11	72.72	72.89	193,056	-2.20(-2.92%)