Century Communities Inc. (CCS)
75.72
3.08 (4.24%)
At close: Jan 15, 2025, 9:47 AM
CCS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 72.10 | 73.30 | 71.16 | 72.64 | 2.65 | 3.79% | 334,656 |
| Jan 13, 2025 | 68.78 | 70.04 | 68.49 | 69.99 | 0.88 | 1.27% | 268,534 |
| Jan 10, 2025 | 71.20 | 71.29 | 68.90 | 69.11 | -3.13 | -4.33% | 294,908 |
| Jan 8, 2025 | 70.42 | 72.30 | 69.82 | 72.24 | 0.98 | 1.38% | 293,903 |
| Jan 7, 2025 | 71.40 | 72.16 | 70.38 | 71.26 | -0.34 | -0.47% | 388,248 |
| Jan 6, 2025 | 72.86 | 74.18 | 71.51 | 71.60 | -0.93 | -1.28% | 417,400 |
| Jan 3, 2025 | 73.34 | 73.36 | 71.86 | 72.53 | -0.15 | -0.21% | 1,002,800 |
| Jan 2, 2025 | 74.39 | 74.58 | 71.98 | 72.68 | -0.68 | -0.93% | 334,800 |
| Dec 31, 2024 | 73.55 | 73.97 | 73.08 | 73.36 | 0.48 | 0.66% | 208,200 |
| Dec 30, 2024 | 73.51 | 73.51 | 71.95 | 72.88 | -0.71 | -0.96% | 211,400 |
| Dec 27, 2024 | 74.34 | 75.32 | 73.28 | 73.59 | -1.44 | -1.92% | 195,600 |
| Dec 26, 2024 | 75.05 | 75.32 | 74.15 | 75.03 | -0.51 | -0.68% | 196,813 |
| Dec 24, 2024 | 75.01 | 75.54 | 74.01 | 75.54 | 0.04 | 0.05% | 135,000 |
| Dec 23, 2024 | 75.57 | 75.85 | 74.49 | 75.50 | -0.25 | -0.33% | 319,300 |
| Dec 20, 2024 | 74.48 | 76.91 | 74.48 | 75.75 | 0.79 | 1.05% | 1,575,500 |
| Dec 19, 2024 | 75.17 | 76.82 | 73.60 | 74.96 | -1.98 | -2.57% | 890,400 |
| Dec 18, 2024 | 81.50 | 81.64 | 76.88 | 76.94 | -4.37 | -5.37% | 377,456 |
| Dec 17, 2024 | 82.01 | 83.23 | 80.81 | 81.31 | -1.01 | -1.23% | 246,440 |
| Dec 16, 2024 | 82.80 | 84.00 | 81.83 | 82.32 | -0.42 | -0.51% | 323,126 |
| Dec 13, 2024 | 83.87 | 84.48 | 81.60 | 82.74 | -2.04 | -2.41% | 401,300 |
| Dec 12, 2024 | 84.14 | 85.98 | 83.83 | 84.78 | -0.06 | -0.07% | 414,015 |
| Dec 11, 2024 | 87.29 | 87.48 | 84.63 | 84.84 | -1.31 | -1.52% | 277,327 |
| Dec 10, 2024 | 86.75 | 87.59 | 85.02 | 86.15 | -2.04 | -2.31% | 211,000 |
| Dec 9, 2024 | 87.63 | 88.41 | 87.03 | 88.19 | 1.64 | 1.89% | 142,642 |
| Dec 6, 2024 | 88.53 | 88.84 | 85.62 | 86.55 | -0.26 | -0.30% | 185,300 |
| Dec 5, 2024 | 88.56 | 89.00 | 86.62 | 86.81 | -1.31 | -1.49% | 277,700 |
| Dec 4, 2024 | 89.36 | 89.86 | 87.87 | 88.12 | -2.12 | -2.35% | 414,725 |
| Dec 3, 2024 | 91.15 | 91.50 | 89.34 | 90.24 | -0.41 | -0.45% | 676,227 |
| Dec 2, 2024 | 90.16 | 91.71 | 89.44 | 90.65 | 0.29 | 0.32% | 272,100 |
| Nov 29, 2024 | 91.56 | 92.04 | 90.19 | 90.36 | -0.44 | -0.48% | 115,800 |
| Nov 27, 2024 | 91.93 | 92.88 | 90.66 | 90.80 | -0.31 | -0.34% | 156,630 |
| Nov 26, 2024 | 93.23 | 93.73 | 90.70 | 91.11 | -3.48 | -3.68% | 329,844 |
| Nov 25, 2024 | 90.33 | 95.76 | 90.14 | 94.59 | 5.90 | 6.65% | 447,718 |
| Nov 22, 2024 | 88.33 | 89.37 | 87.72 | 88.69 | 1.45 | 1.66% | 310,006 |
| Nov 21, 2024 | 87.01 | 88.90 | 87.00 | 87.24 | 0.79 | 0.91% | 275,400 |
| Nov 20, 2024 | 85.15 | 86.81 | 84.84 | 86.45 | 0.65 | 0.76% | 538,600 |
| Nov 19, 2024 | 84.52 | 85.87 | 83.46 | 85.80 | 0.76 | 0.89% | 748,700 |
| Nov 18, 2024 | 85.58 | 86.29 | 84.61 | 85.04 | -1.19 | -1.38% | 312,600 |
| Nov 15, 2024 | 88.12 | 88.14 | 85.97 | 86.23 | -1.45 | -1.65% | 214,340 |
| Nov 14, 2024 | 86.20 | 87.82 | 85.91 | 87.68 | 2.04 | 2.38% | 474,327 |
| Nov 13, 2024 | 88.04 | 88.04 | 85.17 | 85.64 | -0.47 | -0.55% | 216,500 |
| Nov 12, 2024 | 89.17 | 89.50 | 85.98 | 86.11 | -3.63 | -4.05% | 234,914 |
| Nov 11, 2024 | 91.45 | 91.45 | 89.16 | 89.74 | -0.58 | -0.64% | 245,600 |
| Nov 8, 2024 | 89.80 | 90.92 | 89.50 | 90.32 | 0.82 | 0.92% | 280,200 |
| Nov 7, 2024 | 89.82 | 91.67 | 89.28 | 89.50 | -0.01 | -0.01% | 239,326 |
| Nov 6, 2024 | 91.59 | 92.29 | 87.69 | 89.51 | -2.99 | -3.23% | 556,202 |
| Nov 5, 2024 | 89.12 | 92.57 | 88.87 | 92.50 | 2.52 | 2.80% | 185,700 |
| Nov 4, 2024 | 88.78 | 92.56 | 88.78 | 89.98 | 1.38 | 1.56% | 234,216 |
| Nov 1, 2024 | 90.23 | 91.10 | 88.06 | 88.60 | -0.06 | -0.07% | 222,036 |
| Oct 31, 2024 | 89.35 | 90.12 | 88.45 | 88.66 | -1.61 | -1.78% | 196,109 |