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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.80 21.80 20.06 20.50 930,256 +0.68(+3.43%)
Apr 29, 2020 19.08 20.80 19.08 19.82 925,951 +1.48(+8.09%)
Apr 28, 2020 17.43 18.88 17.43 18.34 657,976 +2.02(+12.37%)
Apr 27, 2020 15.23 16.44 15.22 16.32 539,992 +1.34(+8.95%)
Apr 24, 2020 14.63 15.30 14.38 14.98 554,069 +0.54(+3.71%)
Apr 23, 2020 14.24 14.87 13.70 14.44 386,740 +0.38(+2.72%)
Apr 22, 2020 14.86 15.02 13.88 14.06 311,306 -0.31(-2.13%)
Apr 21, 2020 13.84 14.56 13.64 14.37 350,172 -0.03(-0.20%)
Apr 20, 2020 14.86 15.02 14.12 14.39 381,514 -1.07(-6.93%)
Apr 17, 2020 15.94 16.59 14.87 15.47 422,526 +0.75(+5.07%)
Apr 16, 2020 14.49 15.07 13.94 14.72 477,051 +0.34(+2.33%)
Apr 15, 2020 15.15 15.28 14.05 14.39 348,323 -1.46(-9.24%)
Apr 14, 2020 16.28 16.75 15.31 15.85 393,786 +0.53(+3.44%)
Apr 13, 2020 18.15 18.47 14.96 15.32 562,571 -2.82(-15.56%)
Apr 09, 2020 17.29 19.12 17.29 18.15 792,289 +1.59(+9.60%)
Apr 08, 2020 14.93 16.83 14.61 16.56 493,859 +2.06(+14.19%)
Apr 07, 2020 14.56 16.05 14.14 14.50 614,256 +1.26(+9.54%)
Apr 06, 2020 11.69 13.66 11.40 13.24 485,452 +2.45(+22.72%)
Apr 03, 2020 11.57 11.84 10.37 10.79 790,408 -0.82(-7.09%)
Apr 02, 2020 11.71 12.19 11.15 11.61 501,406 -0.20(-1.70%)
Apr 01, 2020 13.12 13.15 11.64 11.81 489,171 -2.08(-14.96%)
Mar 31, 2020 14.76 14.80 13.55 13.89 574,855 -1.02(-6.87%)
Mar 30, 2020 14.89 15.10 14.01 14.91 389,602 -0.18(-1.21%)
Mar 27, 2020 16.05 16.05 14.40 15.09 660,850 -1.66(-9.89%)
Mar 26, 2020 16.73 17.53 15.73 16.75 730,112 +0.21(+1.27%)
Mar 25, 2020 14.41 17.09 13.89 16.54 741,353 +2.50(+17.79%)
Mar 24, 2020 11.77 14.19 11.77 14.04 670,546 +2.75(+24.32%)
Mar 23, 2020 11.46 11.76 10.48 11.29 515,161 -0.21(-1.83%)
Mar 20, 2020 11.61 12.95 11.32 11.50 1,019,538 +0.02(+0.17%)
Mar 19, 2020 9.925 12.38 8.652 11.49 1,332,770 +1.58(+15.94%)
Mar 18, 2020 12.63 12.97 9.341 9.906 980,336 -3.92(-28.37%)
Mar 17, 2020 15.70 15.92 12.20 13.83 1,526,237 -1.44(-9.40%)
Mar 16, 2020 20.53 21.53 15.23 15.27 1,045,388 -7.69(-33.49%)
Mar 13, 2020 24.40 24.69 20.82 22.95 645,282 -0.09(-0.37%)
Mar 12, 2020 24.72 24.82 22.87 23.04 727,238 -3.58(-13.45%)
Mar 11, 2020 28.00 28.30 25.72 26.62 583,209 -2.23(-7.73%)
Mar 10, 2020 29.16 29.77 26.48 28.85 490,865 +0.24(+0.84%)
Mar 09, 2020 30.50 30.75 28.56 28.61 537,844 -3.60(-11.17%)
Mar 06, 2020 32.36 32.65 31.39 32.21 455,960 -1.11(-3.33%)
Mar 05, 2020 33.85 34.59 32.74 33.32 547,480 -1.25(-3.63%)
Mar 04, 2020 33.92 34.90 33.28 34.57 686,088 +1.44(+4.33%)
Mar 03, 2020 33.23 34.24 32.52 33.13 796,365 +0.08(+0.23%)
Mar 02, 2020 32.08 33.09 31.53 33.06 408,730 +1.16(+3.63%)
Feb 28, 2020 31.05 32.25 30.70 31.90 787,901 +0.00(+0.00%)
Feb 27, 2020 31.63 32.73 31.18 31.90 454,865 -0.51(-1.57%)
Feb 26, 2020 33.50 33.67 32.24 32.41 562,405 -1.26(-3.75%)
Feb 25, 2020 35.65 35.99 33.49 33.67 343,719 -2.01(-5.63%)
Feb 24, 2020 35.90 36.22 35.49 35.68 392,342 -0.98(-2.66%)
Feb 21, 2020 37.18 37.62 36.64 36.66 663,462 -0.49(-1.31%)
Feb 20, 2020 36.17 37.27 35.86 37.15 529,787 +0.75(+2.05%)
Feb 19, 2020 36.10 36.76 36.10 36.40 401,023 +0.50(+1.39%)
Feb 18, 2020 35.96 36.64 35.59 35.90 478,818 +0.15(+0.43%)
Feb 14, 2020 35.83 35.98 35.40 35.75 551,875 -0.02(-0.05%)
Feb 13, 2020 35.47 36.03 35.33 35.77 523,657 -0.42(-1.16%)
Feb 12, 2020 36.59 36.63 35.76 36.19 832,736 -0.12(-0.34%)
Feb 11, 2020 35.47 36.38 35.41 36.31 626,826 +1.07(+3.04%)
Feb 10, 2020 34.37 35.73 34.34 35.24 1,002,036 +1.13(+3.31%)
Feb 07, 2020 33.18 35.37 33.11 34.11 1,362,971 +3.64(+11.93%)
Feb 06, 2020 30.84 31.12 30.34 30.47 520,394 -0.15(-0.50%)
Feb 05, 2020 29.86 30.75 29.57 30.63 370,540 +0.78(+2.60%)
Feb 04, 2020 30.00 30.22 29.56 29.85 266,279 +0.16(+0.55%)
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.