Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Century Communities Inc (NY: CCS )

88.66 -1.61 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.70 20.70 19.73 20.31 969,459 -0.09(-0.42%)
Oct 30, 2018 19.65 20.41 19.34 20.40 785,870 +0.64(+3.25%)
Oct 29, 2018 21.15 21.43 19.54 19.75 891,943 -1.57(-7.36%)
Oct 26, 2018 20.45 22.03 20.40 21.32 620,102 +0.51(+2.44%)
Oct 25, 2018 19.97 20.99 19.91 20.82 649,024 +1.04(+5.28%)
Oct 24, 2018 20.36 20.80 19.70 19.77 548,264 -0.57(-2.82%)
Oct 23, 2018 19.53 20.82 19.53 20.35 696,205 +0.49(+2.46%)
Oct 22, 2018 20.54 20.58 19.81 19.86 469,199 -0.70(-3.40%)
Oct 19, 2018 21.49 21.53 20.47 20.56 766,064 -0.89(-4.15%)
Oct 18, 2018 21.99 22.39 21.28 21.45 970,237 -0.78(-3.53%)
Oct 17, 2018 22.64 22.64 21.90 22.23 380,301 -0.64(-2.80%)
Oct 16, 2018 22.47 23.18 22.17 22.87 852,201 +0.57(+2.58%)
Oct 15, 2018 22.39 22.90 22.18 22.30 552,391 -0.14(-0.64%)
Oct 12, 2018 22.89 22.89 21.90 22.44 791,662 -0.09(-0.38%)
Oct 11, 2018 22.47 22.96 22.18 22.53 707,499 -0.08(-0.34%)
Oct 10, 2018 23.33 23.45 22.58 22.61 539,533 -0.87(-3.71%)
Oct 09, 2018 23.93 24.06 23.38 23.48 438,735 -0.49(-2.04%)
Oct 08, 2018 23.74 24.14 23.45 23.97 294,371 +0.11(+0.48%)
Oct 05, 2018 23.84 24.12 23.18 23.85 553,442 -0.03(-0.12%)
Oct 04, 2018 24.64 24.64 23.57 23.88 940,471 -0.91(-3.67%)
Oct 03, 2018 25.10 25.13 24.49 24.79 476,699 -0.27(-1.07%)
Oct 02, 2018 24.90 25.12 24.71 25.06 354,021 +0.18(+0.73%)
Oct 01, 2018 25.23 25.36 24.69 24.88 318,227 -0.25(-0.99%)
Sep 28, 2018 24.79 25.51 24.79 25.12 402,152 +0.14(+0.57%)
Sep 27, 2018 25.27 25.36 24.69 24.98 351,237 -0.34(-1.32%)
Sep 26, 2018 25.65 25.65 25.12 25.32 397,775 -0.19(-0.75%)
Sep 25, 2018 25.94 25.94 25.36 25.51 439,826 -0.29(-1.11%)
Sep 24, 2018 25.99 26.03 25.15 25.79 635,878 -0.43(-1.64%)
Sep 21, 2018 25.99 26.27 25.37 26.22 1,265,907 -0.81(-3.01%)
Sep 20, 2018 27.52 27.52 26.85 27.04 387,816 -0.43(-1.57%)
Sep 19, 2018 27.61 27.85 27.23 27.47 237,192 -0.19(-0.69%)
Sep 18, 2018 27.66 28.55 27.61 27.66 616,933 -0.05(-0.17%)
Sep 17, 2018 27.80 28.19 27.56 27.71 320,042 -0.19(-0.69%)
Sep 14, 2018 27.61 28.28 27.28 27.90 402,988 +0.43(+1.57%)
Sep 13, 2018 27.56 27.56 26.94 27.47 449,918 -0.05(-0.17%)
Sep 12, 2018 27.47 27.85 27.13 27.52 466,160 +0.05(+0.17%)
Sep 11, 2018 26.75 27.71 26.70 27.47 351,991 +0.72(+2.68%)
Sep 10, 2018 26.80 26.99 26.32 26.75 203,013 -0.10(-0.36%)
Sep 07, 2018 27.33 27.47 26.75 26.85 336,955 -0.67(-2.43%)
Sep 06, 2018 27.76 28.09 27.52 27.52 190,146 -0.19(-0.69%)
Sep 05, 2018 28.38 28.38 27.56 27.71 219,517 -0.67(-2.36%)
Sep 04, 2018 28.14 28.67 27.85 28.38 241,608 +0.38(+1.37%)
Aug 31, 2018 28.00 28.00 28.00 0 +0.34(+1.21%)
Aug 30, 2018 28.00 28.23 27.37 27.66 317,712 -0.43(-1.53%)
Aug 29, 2018 28.14 28.19 27.18 28.09 441,729 +0.05(+0.17%)
Aug 28, 2018 28.38 28.43 27.76 28.04 138,762 -0.29(-1.01%)
Aug 27, 2018 28.14 28.52 27.90 28.33 226,920 +0.34(+1.20%)
Aug 24, 2018 27.85 28.33 27.80 28.00 147,842 +0.14(+0.52%)
Aug 23, 2018 28.04 28.04 27.71 27.85 159,311 -0.19(-0.68%)
Aug 22, 2018 28.57 28.71 27.80 28.04 154,174 -0.67(-2.33%)
Aug 21, 2018 28.47 29.38 28.43 28.71 427,679 +0.72(+2.56%)
Aug 20, 2018 28.00 28.28 27.66 28.00 111,081 +0.10(+0.34%)
Aug 17, 2018 27.85 28.04 27.71 27.90 194,023 -0.10(-0.34%)
Aug 16, 2018 28.19 28.38 27.61 28.00 398,439 -0.10(-0.34%)
Aug 15, 2018 28.19 28.52 27.85 28.09 235,939 -0.19(-0.68%)
Aug 14, 2018 28.28 28.81 28.14 28.28 244,716 +0.10(+0.34%)
Aug 13, 2018 29.34 29.34 28.04 28.19 241,448 -1.29(-4.38%)
Aug 10, 2018 29.57 29.98 29.24 29.48 169,365 -0.29(-0.96%)
Aug 09, 2018 29.05 30.01 29.00 29.77 236,294 +0.72(+2.47%)
Aug 08, 2018 28.14 29.14 27.90 29.05 343,285 +1.00(+3.58%)
Aug 07, 2018 28.23 28.86 27.90 28.04 450,222 -0.19(-0.68%)
Aug 06, 2018 29.10 29.10 27.66 28.23 451,770 -1.05(-3.60%)
Aug 03, 2018 31.25 31.54 28.38 29.29 787,483 -0.53(-1.77%)
Aug 02, 2018 29.29 30.44 29.14 29.81 393,574 +0.24(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.