Historical Data for Century Communities Inc. (CCS)

$ 29.54   1.37 (+4.86%) Volume: 1m 6:30 PM EDT May 29, 2020
After Hours:  $ 29.54 0.00 (0.00%) Volume: 22.04k 4:25 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 27.80 30.33 27.67 29.54 1m 1.37 4.86% 29.54 29.5m 11,013
05/28/20 31.05 31.05 27.73 28.17 579.3k -2.22 -7.31% 28.17 16.99m 8,101
05/27/20 30.81 31.15 29.33 30.39 665.68k 0.68 2.29% 30.39 20.17m 7,718
05/26/20 29.89 31.38 29.29 29.71 333.2k 0.49 1.68% 29.71 10.03m 4,496
05/22/20 28.28 29.24 27.835 29.22 315.43k 1.43 5.15% 29.22 9.01m 3,985
05/21/20 27.01 28.42 26.90 27.79 376.43k 0.56 2.06% 27.79 10.49m 4,292
05/20/20 27.20 27.83 26.38 27.23 289.19k 0.82 3.10% 27.23 7.85m 4,068
05/19/20 26.01 28.00 25.81 26.41 708.74k -0.16 -0.60% 26.41 19.29m 9,202
05/18/20 25.36 26.91 25.36 26.57 480.26k 2.61 10.89% 26.57 12.74m 7,604
05/15/20 22.66 24.45 22.3725 23.96 293.69k 1.04 4.54% 23.96 7.03m 3,731
05/14/20 21.34 22.94 21.025 22.92 597.7k 0.69 3.10% 22.92 13.34m 7,072
05/13/20 22.52 22.52 21.87 22.23 820.07k -0.72 -3.14% 22.23 18.17m 8,460
05/12/20 23.35 23.70 22.67 22.95 520.74k -0.36 -1.54% 22.95 12.08m 4,654
05/11/20 23.19 23.50 22.28 23.31 425.92k -0.45 -1.89% 23.31 9.86m 4,945
05/08/20 23.07 24.09 22.72 23.76 383.35k 1.51 6.79% 23.76 9.04m 4,849
05/07/20 21.72 22.79 21.72 22.25 423.93k 0.91 4.26% 22.25 9.49m 5,723
05/06/20 21.39 22.15 20.52 21.34 299.66k -0.25 -1.16% 21.34 6.37m 3,605
05/05/20 21.53 22.36 21.29 21.59 420.71k 0.38 1.79% 21.59 9.13m 4,724
05/04/20 19.71 21.40 19.425 21.21 362.88k 0.90 4.43% 21.21 7.61m 4,152
05/01/20 20.23 20.55 19.81 20.31 425.42k -1.11 -5.18% 20.31 8.56m 5,164
04/30/20 22.78 22.78 20.96 21.42 890.35k 0.71 3.43% 21.42 19.21m 9,797