Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Century Communities, Inc. (CCS)

Compare
58.97
-0.46
(-0.77%)
At close: April 15 at 4:00:02 PM EDT
58.80
-0.17
(-0.29%)
Pre-Market: 5:17:17 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202559.0060.2358.4558.9758.97319,200
Apr 14, 202560.0060.0058.2459.4359.43377,100
Apr 11, 202558.8659.2655.9059.2059.20363,900
Apr 10, 202559.9460.6756.5459.3259.32614,500
Apr 9, 202557.6062.7055.8561.3161.31614,200
Apr 8, 202563.8863.8857.8658.8858.88343,600
Apr 7, 202563.6666.9061.9262.5662.56469,800
Apr 4, 202561.0866.9961.0765.7065.70499,700
Apr 3, 202565.3065.5062.2862.9362.93454,600
Apr 2, 202566.0768.2566.0767.9467.94350,700
Apr 1, 202567.5067.8566.2267.1567.15270,500
Mar 31, 202566.4167.6465.2267.1067.10334,800
Mar 28, 202569.4769.4766.7966.8766.87273,600
Mar 27, 202569.2770.1468.5469.1269.12238,800
Mar 26, 202569.6170.7868.8469.5069.50237,600
Mar 25, 202569.0871.1068.2069.6469.64305,000
Mar 24, 202569.7470.5169.3470.4170.41306,700
Mar 21, 202568.2069.3567.1868.9668.963,359,100
Mar 20, 202569.5771.9369.3670.3170.31378,400
Mar 19, 202568.6070.6168.3570.1570.15374,300
Mar 18, 202568.9769.1867.3868.7168.71374,900
Mar 17, 202567.1769.3266.0769.2169.21726,000
Mar 14, 202568.1168.4466.8468.0768.07364,000
Mar 13, 202568.2668.8266.6267.4167.41398,300
Mar 12, 202570.2770.5067.7268.3368.33379,300
Mar 11, 202571.9072.4269.5570.3370.33538,000
Mar 10, 202570.9273.3770.9271.5371.53415,600
Mar 7, 202572.1972.3171.0071.7771.77262,500
Mar 6, 202570.8072.8070.2972.3472.34356,300
Mar 5, 202569.0170.4468.6970.1970.19324,700
Mar 4, 202567.3069.8666.7168.7968.79704,700
Mar 3, 202569.4770.2067.5467.9467.94568,500
Feb 28, 202569.7870.6168.5669.4369.43397,500
Feb 27, 202571.0371.9669.5669.8569.85384,100
Feb 26, 2025 0.29 Dividend
Feb 26, 202573.3873.6471.2471.5271.52329,700
Feb 25, 202571.3774.8671.3774.2173.92416,000
Feb 24, 202571.4371.9870.3370.6870.40369,900
Feb 21, 202574.4074.4070.7171.1670.88364,500
Feb 20, 202572.1773.6171.8973.2772.98315,400
Feb 19, 202571.8872.8171.1572.2571.97589,300
Feb 18, 202574.0975.0171.9273.7473.45500,500
Feb 14, 202572.4274.7872.0674.6874.39500,100
Feb 13, 202572.4072.4071.0571.7471.46234,500
Feb 12, 202571.3271.5170.2871.3571.07355,400
Feb 11, 202573.3674.6773.2773.6973.40257,500
Feb 10, 202574.7274.7273.2073.8473.55363,500
Feb 7, 202576.4776.6272.2373.8973.60601,700
Feb 6, 202578.0578.0576.6577.0676.76667,300
Feb 5, 202578.0478.0476.1776.8376.53617,000
Feb 4, 202574.7276.9474.6876.3576.05653,200
Feb 3, 202574.7575.2172.6274.6474.35794,900
Jan 31, 202577.8077.8376.3076.3876.08817,500
Jan 30, 202575.9580.5372.2978.2077.89876,400
Jan 29, 202576.7477.1173.3974.5974.30657,700
Jan 28, 202578.3578.9876.5576.5576.25561,100
Jan 27, 202577.0181.1077.0078.8178.50367,900
Jan 24, 202577.3277.4176.4376.7276.42176,200
Jan 23, 202577.0678.1676.2777.6077.30267,100
Jan 22, 202575.0277.2974.9277.2676.96373,500
Jan 21, 202577.5378.3175.5675.8375.53422,300
Jan 17, 202579.0779.0775.5276.0575.75412,100
Jan 16, 202576.0077.7475.1477.3777.07355,200
Jan 15, 202576.6076.9574.8376.0075.70384,300
Jan 14, 202572.1073.3071.1672.6472.36351,200
Jan 13, 202568.7870.0468.4969.9969.72268,500
Jan 10, 202571.2071.2968.9069.1168.84294,800
Jan 8, 202570.4272.3069.8272.2471.96293,900
Jan 7, 202571.4072.1570.3871.2670.98388,200
Jan 6, 202572.8674.1871.5171.6071.32417,400
Jan 3, 202573.3473.3671.8672.5372.251,002,800
Jan 2, 202574.3974.5871.9872.6872.40334,800
Dec 31, 202473.5573.9773.0873.3673.07208,200
Dec 30, 202473.5173.5171.9572.8872.60211,400
Dec 27, 202474.3475.3273.2873.5973.30195,600
Dec 26, 202475.0575.3274.1575.0374.74196,800
Dec 24, 202475.0175.5474.0175.5475.24135,000
Dec 23, 202475.5775.8574.4975.5075.20319,300
Dec 20, 202474.4876.9174.4875.7575.451,575,500
Dec 19, 202475.1776.8273.6074.9674.67890,400
Dec 18, 202481.5081.6476.8876.9476.64377,400
Dec 17, 202482.0183.2380.8181.3180.99246,400
Dec 16, 202482.8084.0081.8382.3282.00323,100
Dec 13, 202483.8784.4881.6082.7482.42401,300
Dec 12, 202484.1485.9883.8384.7884.45414,000
Dec 11, 202487.2987.4784.6384.8484.51277,300
Dec 10, 202486.7587.5885.0286.1585.81211,000
Dec 9, 202487.6388.4187.0388.1987.85142,500
Dec 6, 202488.5388.8485.6286.5586.21185,300
Dec 5, 202488.5689.0086.6286.8186.47277,700
Dec 4, 202489.3689.8687.8788.1287.78414,700
Dec 3, 202491.1591.5089.3490.2489.89676,200
Dec 2, 202490.1691.7189.4490.6590.30272,100
Nov 29, 202491.5692.0490.1990.3690.01115,800
Nov 27, 2024 0.26 Dividend
Nov 27, 202491.9392.8890.6690.8090.45156,600
Nov 26, 202493.2393.7390.7091.1190.49329,800
Nov 25, 202490.3395.7690.1494.5993.95447,700
Nov 22, 202488.3389.3787.7188.6988.09310,000
Nov 21, 202487.0188.9087.0087.2486.65275,400
Nov 20, 202485.1586.8184.8486.4585.87538,600
Nov 19, 202484.5285.8783.4685.8085.22748,700
Nov 18, 202485.5886.2984.6185.0484.47312,600
Nov 15, 202488.1288.1485.9786.2385.65214,300
Nov 14, 202486.2087.8285.9187.6887.09474,300
Nov 13, 202488.0488.0485.1785.6485.06216,500
Nov 12, 202489.1789.5085.9886.1185.53234,900
Nov 11, 202491.4591.4589.1689.7489.13245,600
Nov 8, 202489.8090.9289.5090.3289.71280,200
Nov 7, 202489.8291.6789.2889.5088.90239,300
Nov 6, 202491.5992.2987.6989.5188.91556,200
Nov 5, 202489.1292.5788.8792.5091.88185,700
Nov 4, 202488.7892.5688.7889.9889.37234,200
Nov 1, 202490.2391.1088.0688.6088.00222,000
Oct 31, 202489.3590.1288.4588.6688.06196,100
Oct 30, 202489.3791.5189.3790.2789.66240,500
Oct 29, 202487.6689.8784.9689.8589.24435,900
Oct 28, 202491.3692.5090.7791.3290.70246,500
Oct 25, 202494.3394.4090.1890.3589.74263,700
Oct 24, 202491.5095.4091.4493.8893.25716,000
Oct 23, 202491.2893.2190.8191.4990.87353,400
Oct 22, 202495.3095.4092.2692.5291.90329,300
Oct 21, 2024102.56102.7796.3996.4395.78262,300
Oct 18, 2024102.39104.21101.96102.90102.21224,700
Oct 17, 2024103.15103.54101.25101.50100.81179,200
Oct 16, 2024101.69104.06101.68103.57102.87242,700
Oct 15, 202499.20101.4099.20100.1599.47392,300
Oct 14, 202497.0898.9796.8298.8398.16135,600
Oct 11, 202495.9797.1595.9796.9496.29154,100
Oct 10, 202496.0096.5895.1395.9995.34250,700
Oct 9, 202497.9798.6797.4797.5596.89135,100
Oct 8, 202497.9899.4496.9598.1597.49221,200
Oct 7, 202497.2497.8896.1697.6997.03198,100
Oct 4, 2024102.73102.7397.0398.4497.78227,400
Oct 3, 2024100.51101.5399.41101.45100.77133,000
Oct 2, 2024101.82102.47100.41101.11100.43167,100
Oct 1, 2024103.22103.44101.11102.53101.84228,200
Sep 30, 2024102.09103.76101.27102.98102.28272,500
Sep 27, 2024102.51104.63101.60103.17102.47207,800
Sep 26, 2024101.57102.04100.41101.08100.40204,700
Sep 25, 2024100.89101.2999.5899.9799.30196,100
Sep 24, 2024102.97103.14101.35101.92101.23191,000
Sep 23, 2024104.51105.38102.44102.97102.27231,500
Sep 20, 2024103.35105.39102.25103.27102.571,240,800
Sep 19, 2024107.82107.82105.00106.75106.03244,800
Sep 18, 2024105.51108.42103.47104.33103.63253,200
Sep 17, 2024105.36106.25103.60105.01104.30215,200
Sep 16, 2024104.11104.11101.66103.59102.89329,700
Sep 13, 2024101.74104.19100.96103.41102.71208,500
Sep 12, 202496.37100.2996.3299.0698.39229,000
Sep 11, 202494.0496.1192.0695.4894.84310,300
Sep 10, 202496.0296.0293.5295.1694.52195,100
Sep 9, 202495.8697.1194.2495.3294.68264,600
Sep 6, 202495.9798.9695.9296.3295.67254,400
Sep 5, 202495.7997.1895.0096.3795.72182,700
Sep 4, 202495.3796.3993.8095.8595.20443,000
Sep 3, 202499.44100.4795.6496.2195.56420,600
Aug 30, 2024100.57100.5797.94100.0799.39141,600
Aug 29, 2024100.26100.2698.1399.4398.76300,300
Aug 28, 2024 0.26 Dividend
Aug 28, 2024100.15101.2998.7899.7199.04148,400
Aug 27, 2024101.02102.19100.35101.74100.79184,800
Aug 26, 2024105.03105.03101.99102.10101.15214,800
Aug 23, 202498.58104.0598.19103.89102.93314,400
Aug 22, 202497.1797.9396.7997.3196.41135,200
Aug 21, 202494.3897.3994.3896.9396.03478,100
Aug 20, 202493.8394.6492.6092.7291.86137,000
Aug 19, 202492.2893.7691.4693.5892.71177,600
Aug 16, 202493.3795.7291.8892.3091.44640,500
Aug 15, 202493.5994.5891.3193.7692.89362,600
Aug 14, 202492.9193.6290.7591.7690.91277,800
Aug 13, 202491.0592.6090.2891.9491.09155,600
Aug 12, 202490.9890.9888.8889.7988.96152,400
Aug 9, 202490.7491.4990.2891.4190.56133,300
Aug 8, 202489.8992.0289.5890.7289.88116,700
Aug 7, 202494.4194.8688.4188.5587.73244,900
Aug 6, 202492.1294.9890.2592.6891.82268,700
Aug 5, 202488.7794.0684.2992.5391.67354,700
Aug 2, 202497.5299.6995.5497.4296.52284,600
Aug 1, 2024105.00106.05100.06101.11100.17319,800
Jul 31, 2024105.31107.90102.56104.71103.74294,600
Jul 30, 2024102.88105.33102.43104.74103.77361,500
Jul 29, 2024102.24103.67101.13102.88101.92322,500
Jul 26, 2024102.68105.17100.44101.51100.57428,700
Jul 25, 202496.62103.4296.1099.8098.87644,900
Jul 24, 202498.74100.3096.5196.6295.72337,500
Jul 23, 202497.26100.0997.0599.3898.46319,300
Jul 22, 202496.2598.5093.8998.2397.32381,200
Jul 19, 202495.1097.0494.6195.6794.78361,000
Jul 18, 202496.55101.5094.9495.4894.59479,900
Jul 17, 202496.1998.3996.0096.3895.48574,200
Jul 16, 202492.4897.5292.3597.1796.27653,600
Jul 15, 202490.9292.5090.5690.8490.00308,200
Jul 12, 202489.4691.2889.4690.5089.66470,000
Jul 11, 202484.4688.7984.3088.2687.44658,200
Jul 10, 202479.5081.6079.3281.2580.50252,900
Jul 9, 202479.2280.4578.7678.8278.09243,000
Jul 8, 202478.6379.6678.0379.6378.89212,000
Jul 5, 202478.5578.8977.2677.7777.05180,200
Jul 3, 202478.2480.1077.9778.7378.00165,800
Jul 2, 202478.4978.7777.2878.1477.41240,400
Jul 1, 202481.8481.8478.8579.1878.44235,300
Jun 28, 202480.7182.0780.0981.6680.90728,400
Jun 27, 202479.2380.1178.7879.9179.17382,500
Jun 26, 202478.9179.8778.6279.0378.30327,900
Jun 25, 202481.0781.3878.4279.4078.66308,500
Jun 24, 202480.0782.5980.0781.4280.66288,600
Jun 21, 202480.5180.6179.4480.0279.28794,300
Jun 20, 202480.0081.4780.0080.2479.49218,100
Jun 18, 202481.6682.2380.2980.3279.57160,400
Jun 17, 202481.8183.0181.3282.4881.71214,500
Jun 14, 202481.0482.0180.4681.7781.01264,500
Jun 13, 202482.5782.9881.1282.5981.82185,100
Jun 12, 202483.5286.2282.0382.7681.99279,400
Jun 11, 202480.1680.2278.4879.8379.09317,100
Jun 10, 202480.2081.3579.9981.3280.56221,800
Jun 7, 202481.8881.8880.9081.2680.51124,700
Jun 6, 202484.3084.5083.6183.6682.88112,300
Jun 5, 202482.8484.3982.2584.3183.53275,500
Jun 4, 202484.2484.9182.0382.2581.49251,500
Jun 3, 202485.4485.4484.4285.0184.22177,600
May 31, 202484.8885.2983.5684.4183.63289,600
May 30, 202481.6383.2581.6383.0982.32222,700
May 29, 2024 0.26 Dividend
May 29, 202481.5682.0180.1380.6979.94403,400
May 28, 202484.7084.7082.5283.0682.03162,000
May 24, 202483.7484.2883.2383.8982.85157,800
May 23, 202485.2185.2182.3382.7081.68215,200
May 22, 202486.1186.2983.7484.6883.63318,300
May 21, 202488.3388.3386.3986.9185.83149,700
May 20, 202488.3789.2387.9788.4287.32158,900
May 17, 202487.5988.8787.0088.3987.29208,100
May 16, 202490.1990.5787.1987.2686.18372,600
May 15, 202487.6091.0687.4590.5989.47364,800
May 14, 202485.8786.1385.2585.8784.81178,800
May 13, 202485.6285.7084.3284.4483.39173,300
May 10, 202484.7185.1284.3384.5983.54181,100
May 9, 202482.9785.2982.9784.8683.81241,800
May 8, 202483.6784.8482.5182.8481.81285,600
May 7, 202485.0885.7684.2684.3783.32211,300
May 6, 202484.3185.1684.0084.7083.65158,000
May 3, 202484.4686.1483.1483.2782.24230,000
May 2, 202480.7681.9579.1781.9180.90336,100
May 1, 202479.2381.8178.1079.9979.00400,100
Apr 30, 202479.5880.6278.4979.3278.34492,800
Apr 29, 202479.5880.7679.1480.5479.54277,300
Apr 26, 202478.6580.4178.3378.8277.84330,300
Apr 25, 202474.7681.7674.7678.3277.35568,800
Apr 24, 202483.3884.7882.0482.1481.12451,900
Apr 23, 202480.5084.2180.4983.8082.76239,400
Apr 22, 202479.7780.6878.6879.7378.74235,800
Apr 19, 202478.6380.1878.2279.0378.05235,400
Apr 18, 202481.1781.6478.6278.7877.80244,600
Apr 17, 202481.7481.7478.9779.3078.32214,500
Apr 16, 202481.3381.4879.8280.5979.59208,100

Related Tickers

AXR AMREP Corporation
21.93
+4.83%
 
FOR Forestar Group Inc.
19.24
-1.74%
 
LSEA Landsea Homes Corporation
5.90
-0.17%
 
FRTCF Far East Consortium International Limited
0.0772
0.00%
 
TITA-B.ST Titania Holding AB (publ)
6.50
0.00%
 
1503.KL GuocoLand (Malaysia) Berhad
0.5750
0.00%
 
XIN Xinyuan Real Estate Co., Ltd.
1.6200
-37.69%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,638.50
+0.85%
 
SDHC Smith Douglas Homes Corp.
18.48
0.00%
 
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
22.95
-1.50%