1 Followers USX:CCS - Century Communities, Inc Century Communities, Inc
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Jul 2021 USD 70.62 68.16 68.16 69.45 69.45 +1.120 (+1.64%) 578,014
29 Jul 2021 USD 71.2 63.66 64.0 68.33 68.33 +5.900 (+9.45%) 989,178
28 Jul 2021 USD 63.39 61.6984 62.0 62.43 62.43 +0.630 (+1.02%) 364,995
27 Jul 2021 USD 62.29 60.52 61.61 61.8 61.8 -0.010 (-0.02%) 248,995
26 Jul 2021 USD 64.005 61.57 63.68 61.81 61.81 -1.320 (-2.09%) 232,831
23 Jul 2021 USD 63.3525 61.44 61.68 63.13 63.13 +2.170 (+3.56%) 378,836
22 Jul 2021 USD 62.0 60.12 61.43 60.96 60.96 -1.160 (-1.87%) 250,865
21 Jul 2021 USD 62.55 60.92 61.22 62.12 62.12 +1.140 (+1.87%) 455,446
20 Jul 2021 USD 61.55 58.42 58.68 60.98 60.98 +2.300 (+3.92%) 515,519
19 Jul 2021 USD 60.13 57.31 57.43 58.68 58.68 -0.510 (-0.86%) 493,213
16 Jul 2021 USD 61.28 59.01 60.32 59.19 59.19 -0.870 (-1.45%) 349,745
15 Jul 2021 USD 60.85 58.81 60.58 60.06 60.06 -0.720 (-1.18%) 448,418
14 Jul 2021 USD 62.17 60.27 61.51 60.78 60.78 +0.200 (+0.33%) 289,362
13 Jul 2021 USD 62.75 60.15 62.5 60.58 60.58 -2.530 (-4.01%) 582,068
12 Jul 2021 USD 63.21 61.91 62.29 63.11 63.11 +0.060 (+0.10%) 330,010
9 Jul 2021 USD 63.87 62.38 62.39 63.05 63.05 +1.470 (+2.39%) 386,317
8 Jul 2021 USD 64.11 61.08 62.77 61.58 61.58 -3.110 (-4.81%) 376,407
7 Jul 2021 USD 65.07 62.7301 63.38 64.69 64.69 +1.310 (+2.07%) 425,261
6 Jul 2021 USD 65.92 61.96 65.92 63.38 63.38 -2.540 (-3.85%) 821,500
2 Jul 2021 USD 67.85 65.33 67.85 65.92 65.92 -1.190 (-1.77%) 485,551
1 Jul 2021 USD 67.94 66.195 66.55 67.11 67.11 +0.570 (+0.86%) 531,728
30 Jun 2021 USD 67.53 66.05 66.52 66.54 66.54 -0.700 (-1.04%) 456,857
29 Jun 2021 USD 68.91 66.64 68.1 67.24 67.24 -0.520 (-0.77%) 404,909
28 Jun 2021 USD 67.8 66.005 66.51 67.76 67.76 +1.520 (+2.29%) 325,452
25 Jun 2021 USD 67.8799 66.19 67.47 66.24 66.24 -0.930 (-1.38%) 1,242,359
24 Jun 2021 USD 67.28 65.2201 66.96 67.17 67.17 +0.590 (+0.89%) 448,066
23 Jun 2021 USD 67.575 64.89 67.07 66.58 66.58 -0.230 (-0.34%) 482,443
22 Jun 2021 USD 67.16 64.53 65.24 66.81 66.81 +1.240 (+1.89%) 692,866
21 Jun 2021 USD 66.0 63.0 63.22 65.57 65.57 +2.670 (+4.24%) 774,313
18 Jun 2021 USD 64.62 61.32 61.55 62.9 62.9 +0.190 (+0.30%) 978,455