Century Communities Inc (NY: CCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.08	17.20	16.55	16.65	594,356	-0.39(-2.31%)
Sep 29, 2014	17.46	17.53	16.93	17.04	48,468	-0.43(-2.47%)
Sep 26, 2014	16.81	17.63	16.80	17.47	43,056	+0.73(+4.35%)
Sep 25, 2014	16.95	17.16	16.50	16.74	92,193	-0.32(-1.86%)
Sep 24, 2014	17.15	17.31	16.94	17.06	89,138	-0.15(-0.89%)
Sep 23, 2014	17.40	17.59	17.10	17.21	107,655	-0.33(-1.86%)
Sep 22, 2014	18.01	18.13	17.38	17.54	120,117	-0.42(-2.35%)
Sep 19, 2014	18.26	18.92	17.90	17.96	185,911	-0.46(-2.50%)
Sep 18, 2014	18.20	18.72	18.17	18.42	112,756	+0.19(+1.05%)
Sep 17, 2014	18.37	19.01	18.21	18.23	130,384	+0.00(+0.00%)
Sep 16, 2014	18.22	18.33	18.05	18.23	29,579	+0.09(+0.48%)
Sep 15, 2014	18.40	18.40	17.85	18.15	50,281	-0.26(-1.41%)
Sep 12, 2014	18.44	18.86	18.15	18.40	89,329	-0.21(-1.13%)
Sep 11, 2014	18.71	18.80	18.05	18.62	120,124	-0.18(-0.97%)
Sep 10, 2014	18.87	19.17	18.62	18.80	63,123	-0.03(-0.15%)
Sep 09, 2014	19.03	19.18	18.63	18.83	47,596	-0.06(-0.31%)
Sep 08, 2014	19.00	19.05	18.62	18.88	35,861	+0.07(+0.36%)
Sep 05, 2014	18.77	19.01	18.62	18.82	46,422	+0.00(+0.00%)
Sep 04, 2014	19.12	19.25	18.61	18.82	98,998	-0.11(-0.56%)
Sep 03, 2014	19.19	19.25	18.43	18.92	78,135	-0.12(-0.65%)
Sep 02, 2014	19.48	19.48	18.88	19.05	93,614	-0.33(-1.68%)
Aug 29, 2014	19.57	19.37	19.37	19.37	18,967	+0.18(+0.95%)
Aug 28, 2014	19.19	19.58	19.03	19.19	30,376	+0.13(+0.70%)
Aug 27, 2014	19.31	19.31	18.92	19.06	24,430	-0.16(-0.85%)
Aug 26, 2014	19.67	19.67	19.11	19.22	38,780	-0.57(-2.86%)
Aug 25, 2014	19.84	20.39	19.44	19.79	42,983	+0.12(+0.63%)
Aug 22, 2014	20.05	20.20	19.46	19.66	40,296	-0.57(-2.80%)
Aug 21, 2014	20.50	20.50	19.96	20.23	52,951	-0.22(-1.08%)
Aug 20, 2014	20.47	20.86	20.47	20.45	38,773	-0.15(-0.75%)
Aug 19, 2014	20.18	20.86	20.18	20.60	87,051	+0.42(+2.09%)
Aug 18, 2014	18.74	20.17	18.74	20.18	48,676	+1.38(+7.35%)
Aug 15, 2014	18.98	19.18	18.38	18.80	73,357	-0.20(-1.06%)
Aug 14, 2014	18.95	19.18	18.53	19.00	64,422	-0.01(-0.05%)
Aug 13, 2014	18.89	19.23	18.71	19.01	32,820	+0.20(+1.07%)
Aug 12, 2014	19.18	19.18	18.51	18.81	44,086	-0.17(-0.91%)
Aug 11, 2014	18.97	19.23	18.81	18.98	42,916	+0.01(+0.05%)
Aug 08, 2014	18.67	19.38	18.67	18.97	94,704	+0.73(+4.00%)
Aug 07, 2014	18.56	18.85	18.14	18.24	90,335	-0.33(-1.76%)
Aug 06, 2014	18.38	18.89	18.26	18.57	25,981	+0.13(+0.73%)
Aug 05, 2014	18.53	18.66	18.24	18.43	25,021	-0.04(-0.21%)
Aug 04, 2014	18.69	18.79	18.38	18.47	43,719	-0.10(-0.52%)
Aug 01, 2014	18.47	18.96	18.22	18.57	52,810	+0.27(+1.47%)
Jul 31, 2014	18.70	18.74	18.10	18.30	130,057	-0.40(-2.15%)
Jul 30, 2014	19.22	19.59	18.39	18.70	89,938	-0.35(-1.81%)
Jul 29, 2014	19.84	19.84	18.73	19.05	50,297	-0.46(-2.36%)
Jul 28, 2014	20.03	20.31	18.85	19.51	119,105	-0.87(-4.28%)
Jul 25, 2014	20.74	20.88	20.06	20.38	31,541	-0.21(-1.03%)
Jul 24, 2014	20.36	21.11	20.25	20.59	75,290	+0.17(+0.85%)
Jul 23, 2014	20.37	20.65	19.97	20.42	50,331	+0.14(+0.71%)
Jul 22, 2014	20.07	20.76	19.91	20.28	46,261	+0.22(+1.10%)
Jul 21, 2014	20.28	20.28	19.55	20.05	66,202	-0.19(-0.95%)
Jul 18, 2014	19.86	20.25	19.68	20.25	23,694	+0.51(+2.58%)
Jul 17, 2014	20.71	20.98	19.43	19.74	42,272	-0.99(-4.77%)
Jul 16, 2014	21.00	21.21	20.20	20.73	38,353	-0.26(-1.23%)
Jul 15, 2014	21.07	21.35	20.75	20.99	44,447	-0.08(-0.36%)
Jul 14, 2014	21.15	21.15	20.57	21.06	139,796	+0.10(+0.46%)
Jul 11, 2014	20.72	21.50	20.63	20.97	45,103	+0.28(+1.35%)
Jul 10, 2014	20.94	20.94	20.28	20.69	74,261	-0.38(-1.82%)
Jul 09, 2014	21.13	21.53	20.98	21.07	52,118	-0.10(-0.45%)
Jul 08, 2014	21.41	21.61	21.12	21.17	42,269	-0.39(-1.82%)
Jul 07, 2014	21.94	22.06	21.35	21.56	111,483	-0.50(-2.26%)
Jul 03, 2014	21.73	22.06	22.06	22.06	65,968	+0.33(+1.50%)
Jul 02, 2014	21.53	21.92	21.11	21.73	34,151	+0.14(+0.67%)