Century Communities, Inc. (CCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 78.65 | 80.41 | 78.33 | 78.82 | 78.82 | 330,300 |
| Apr 25, 2024 | 74.76 | 81.76 | 74.76 | 78.32 | 78.32 | 568,800 |
| Apr 24, 2024 | 83.38 | 84.78 | 82.04 | 82.14 | 82.14 | 451,900 |
| Apr 23, 2024 | 80.50 | 84.21 | 80.49 | 83.80 | 83.80 | 239,400 |
| Apr 22, 2024 | 79.77 | 80.68 | 78.68 | 79.73 | 79.73 | 235,800 |
| Apr 19, 2024 | 78.63 | 80.18 | 78.22 | 79.03 | 79.03 | 235,400 |
| Apr 18, 2024 | 81.17 | 81.64 | 78.62 | 78.78 | 78.78 | 244,600 |
| Apr 17, 2024 | 81.74 | 81.74 | 78.97 | 79.30 | 79.30 | 214,500 |
| Apr 16, 2024 | 81.33 | 81.48 | 79.82 | 80.59 | 80.59 | 208,100 |
| Apr 15, 2024 | 83.34 | 84.01 | 81.83 | 82.33 | 82.33 | 282,600 |
| Apr 12, 2024 | 83.05 | 83.51 | 82.51 | 83.27 | 83.27 | 264,900 |
| Apr 11, 2024 | 84.34 | 85.00 | 83.57 | 83.81 | 83.81 | 309,800 |
| Apr 10, 2024 | 85.29 | 85.72 | 83.02 | 83.70 | 83.70 | 397,000 |
| Apr 09, 2024 | 88.51 | 88.97 | 87.25 | 88.74 | 88.74 | 225,200 |
| Apr 08, 2024 | 88.30 | 89.04 | 87.22 | 87.87 | 87.87 | 373,800 |
| Apr 05, 2024 | 87.30 | 88.73 | 87.29 | 87.75 | 87.75 | 512,300 |
| Apr 04, 2024 | 91.15 | 91.15 | 87.24 | 87.64 | 87.64 | 176,200 |
| Apr 03, 2024 | 87.83 | 90.04 | 87.68 | 89.57 | 89.57 | 246,100 |
| Apr 02, 2024 | 92.45 | 93.46 | 88.30 | 88.95 | 88.95 | 388,700 |
| Apr 01, 2024 | 96.51 | 96.94 | 95.05 | 95.44 | 95.44 | 216,200 |
| Mar 28, 2024 | 94.85 | 97.92 | 94.85 | 96.50 | 96.50 | 311,800 |
| Mar 27, 2024 | 93.68 | 94.67 | 92.77 | 94.59 | 94.59 | 164,800 |
| Mar 26, 2024 | 93.13 | 94.17 | 92.77 | 92.86 | 92.86 | 169,800 |
| Mar 25, 2024 | 92.86 | 93.65 | 92.58 | 92.78 | 92.78 | 310,700 |
| Mar 22, 2024 | 92.00 | 93.10 | 91.43 | 92.86 | 92.86 | 187,900 |
| Mar 21, 2024 | 91.07 | 92.34 | 90.99 | 91.46 | 91.46 | 279,400 |
| Mar 20, 2024 | 88.46 | 90.53 | 87.84 | 89.95 | 89.95 | 346,900 |
| Mar 19, 2024 | 86.96 | 88.76 | 86.21 | 88.46 | 88.46 | 255,100 |
| Mar 18, 2024 | 89.15 | 89.15 | 85.91 | 87.38 | 87.38 | 362,500 |
| Mar 15, 2024 | 85.70 | 89.44 | 85.70 | 88.01 | 88.01 | 3,608,200 |
| Mar 14, 2024 | 87.81 | 88.86 | 85.00 | 86.53 | 86.53 | 594,000 |
| Mar 13, 2024 | 87.60 | 89.68 | 87.60 | 88.69 | 88.69 | 373,200 |
| Mar 12, 2024 | 86.19 | 87.89 | 85.36 | 87.62 | 87.62 | 355,600 |
| Mar 11, 2024 | 84.00 | 86.43 | 83.69 | 86.19 | 86.19 | 385,500 |
| Mar 08, 2024 | 85.29 | 86.21 | 83.91 | 84.27 | 84.27 | 263,700 |
| Mar 07, 2024 | 83.00 | 85.98 | 82.75 | 84.33 | 84.33 | 290,600 |
| Mar 06, 2024 | 83.71 | 83.98 | 82.46 | 82.80 | 82.80 | 238,900 |
| Mar 05, 2024 | 85.02 | 86.16 | 82.35 | 82.56 | 82.56 | 355,500 |
| Mar 04, 2024 | 87.57 | 88.46 | 86.07 | 86.14 | 86.14 | 249,600 |
| Mar 01, 2024 | 86.15 | 87.50 | 84.91 | 87.34 | 87.34 | 203,100 |
| Feb 29, 2024 | 85.32 | 86.63 | 85.14 | 86.29 | 86.29 | 413,300 |
| Feb 28, 2024 | 83.75 | 85.00 | 83.62 | 84.16 | 84.16 | 202,000 |
| Feb 27, 2024 | 86.29 | 86.66 | 84.28 | 84.53 | 84.53 | 281,000 |
| Feb 27, 2024 | 0.26 Dividend | |||||
| Feb 26, 2024 | 86.85 | 87.73 | 85.59 | 85.78 | 85.52 | 338,300 |
| Feb 23, 2024 | 87.09 | 87.95 | 86.85 | 87.06 | 86.80 | 214,800 |
| Feb 22, 2024 | 87.23 | 87.73 | 85.87 | 86.68 | 86.42 | 324,700 |
| Feb 21, 2024 | 85.99 | 87.49 | 85.54 | 86.91 | 86.65 | 235,200 |
| Feb 20, 2024 | 85.00 | 86.47 | 84.43 | 85.38 | 85.12 | 401,100 |
| Feb 16, 2024 | 87.32 | 87.89 | 85.92 | 85.92 | 85.66 | 216,500 |
| Feb 15, 2024 | 88.57 | 89.25 | 87.47 | 88.94 | 88.67 | 171,000 |
| Feb 14, 2024 | 87.19 | 89.08 | 86.33 | 87.94 | 87.67 | 248,200 |
| Feb 13, 2024 | 85.82 | 87.62 | 85.02 | 85.91 | 85.65 | 395,100 |
| Feb 12, 2024 | 88.30 | 91.87 | 88.30 | 90.90 | 90.62 | 260,800 |
| Feb 09, 2024 | 87.52 | 89.23 | 86.79 | 88.04 | 87.77 | 258,800 |
| Feb 08, 2024 | 86.60 | 87.66 | 86.26 | 87.45 | 87.18 | 234,600 |
| Feb 07, 2024 | 87.62 | 87.99 | 85.82 | 85.84 | 85.58 | 302,900 |
| Feb 06, 2024 | 89.55 | 90.15 | 85.67 | 87.50 | 87.23 | 521,400 |
| Feb 05, 2024 | 91.06 | 92.00 | 89.11 | 89.88 | 89.61 | 269,700 |
| Feb 02, 2024 | 91.51 | 93.86 | 90.17 | 93.15 | 92.87 | 379,000 |
| Feb 01, 2024 | 92.00 | 95.07 | 89.37 | 93.28 | 93.00 | 518,500 |
| Jan 31, 2024 | 88.04 | 89.36 | 86.24 | 86.70 | 86.44 | 243,100 |
| Jan 30, 2024 | 88.42 | 89.86 | 87.89 | 88.66 | 88.39 | 229,900 |
| Jan 29, 2024 | 86.67 | 88.99 | 86.25 | 88.38 | 88.11 | 318,300 |
| Jan 26, 2024 | 87.34 | 87.79 | 86.01 | 86.46 | 86.20 | 265,600 |
| Jan 25, 2024 | 86.66 | 87.05 | 85.58 | 86.99 | 86.73 | 296,000 |
| Jan 24, 2024 | 87.08 | 87.49 | 84.02 | 84.99 | 84.73 | 253,100 |
| Jan 23, 2024 | 90.00 | 91.14 | 85.44 | 86.00 | 85.74 | 293,400 |
| Jan 22, 2024 | 89.48 | 91.18 | 89.37 | 90.96 | 90.68 | 172,900 |
| Jan 19, 2024 | 87.16 | 88.75 | 86.13 | 88.48 | 88.21 | 161,100 |
| Jan 18, 2024 | 86.99 | 87.93 | 85.76 | 87.00 | 86.74 | 141,600 |
| Jan 17, 2024 | 83.80 | 85.55 | 83.70 | 85.38 | 85.12 | 131,100 |
| Jan 16, 2024 | 85.60 | 85.60 | 84.42 | 85.02 | 84.76 | 158,100 |
| Jan 12, 2024 | 88.35 | 88.35 | 85.65 | 86.37 | 86.11 | 82,400 |
| Jan 11, 2024 | 86.83 | 87.63 | 85.57 | 87.52 | 87.25 | 126,800 |
| Jan 10, 2024 | 86.50 | 88.27 | 86.50 | 87.77 | 87.50 | 209,400 |
| Jan 09, 2024 | 85.60 | 86.93 | 85.34 | 86.50 | 86.24 | 131,000 |
| Jan 08, 2024 | 85.74 | 87.34 | 85.48 | 87.11 | 86.85 | 138,600 |
| Jan 05, 2024 | 84.17 | 86.77 | 83.13 | 85.27 | 85.01 | 180,300 |
| Jan 04, 2024 | 85.96 | 86.36 | 84.82 | 84.96 | 84.70 | 262,600 |
| Jan 03, 2024 | 87.42 | 87.61 | 85.58 | 85.66 | 85.40 | 213,500 |
| Jan 02, 2024 | 89.89 | 90.35 | 87.98 | 89.03 | 88.76 | 251,600 |
| Dec 29, 2023 | 91.12 | 91.90 | 90.70 | 91.14 | 90.86 | 167,600 |
| Dec 28, 2023 | 91.21 | 92.12 | 91.06 | 91.58 | 91.30 | 100,600 |
| Dec 27, 2023 | 90.97 | 92.14 | 90.31 | 91.64 | 91.36 | 149,000 |
| Dec 26, 2023 | 89.66 | 90.90 | 89.42 | 90.50 | 90.23 | 154,000 |
| Dec 22, 2023 | 89.24 | 89.78 | 88.56 | 89.15 | 88.88 | 157,700 |
| Dec 21, 2023 | 87.97 | 88.41 | 86.71 | 88.18 | 87.91 | 152,800 |
| Dec 20, 2023 | 87.16 | 88.94 | 85.97 | 86.25 | 85.99 | 216,600 |
| Dec 19, 2023 | 85.71 | 87.54 | 84.75 | 87.12 | 86.86 | 211,700 |
| Dec 18, 2023 | 84.04 | 85.00 | 82.51 | 84.55 | 84.29 | 215,000 |
| Dec 15, 2023 | 86.80 | 86.80 | 84.22 | 85.18 | 84.92 | 1,673,500 |
| Dec 14, 2023 | 81.21 | 87.49 | 81.21 | 87.30 | 87.04 | 409,700 |
| Dec 13, 2023 | 77.49 | 80.14 | 75.50 | 79.88 | 79.64 | 392,900 |
| Dec 12, 2023 | 78.14 | 78.42 | 76.89 | 77.07 | 76.84 | 217,600 |
| Dec 11, 2023 | 77.63 | 78.68 | 77.39 | 77.94 | 77.70 | 218,400 |
| Dec 08, 2023 | 77.41 | 79.39 | 77.41 | 78.45 | 78.21 | 252,500 |
| Dec 07, 2023 | 76.75 | 77.78 | 76.42 | 77.74 | 77.50 | 162,900 |
| Dec 06, 2023 | 75.60 | 77.44 | 74.80 | 76.17 | 75.94 | 206,400 |
| Dec 05, 2023 | 75.53 | 75.76 | 74.61 | 74.79 | 74.56 | 188,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.