Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Century Communities Inc (NY: CCS )

81.77 -0.82 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 81.04 82.01 80.46 81.77 264,488 -0.82(-0.99%)
Jun 13, 2024 82.57 82.98 81.12 82.59 185,050 -0.17(-0.21%)
Jun 12, 2024 83.52 86.22 82.03 82.76 279,425 +2.93(+3.67%)
Jun 11, 2024 80.16 80.22 78.48 79.83 317,148 -1.49(-1.83%)
Jun 10, 2024 80.20 81.35 79.99 81.32 221,812 +0.06(+0.07%)
Jun 07, 2024 81.88 81.88 80.90 81.26 124,677 -2.40(-2.87%)
Jun 06, 2024 84.30 84.50 83.61 83.66 112,337 -0.65(-0.77%)
Jun 05, 2024 82.84 84.39 82.25 84.31 275,530 +2.06(+2.50%)
Jun 04, 2024 84.24 84.91 82.03 82.25 251,538 -2.76(-3.25%)
Jun 03, 2024 85.44 85.44 84.42 85.01 177,648 +0.60(+0.71%)
May 31, 2024 84.88 85.28 83.56 84.41 289,999 +1.32(+1.59%)
May 30, 2024 81.63 83.25 81.63 83.09 222,741 +2.40(+2.97%)
May 29, 2024 81.56 82.02 80.13 80.69 403,420 -2.11(-2.55%)
May 28, 2024 84.43 84.43 82.26 82.80 162,554 -0.83(-0.99%)
May 24, 2024 83.48 84.02 82.97 83.63 158,329 +1.19(+1.44%)
May 23, 2024 84.94 84.94 82.07 82.44 215,857 -1.97(-2.34%)
May 22, 2024 85.84 86.02 83.47 84.41 319,319 -2.22(-2.57%)
May 21, 2024 88.05 88.05 86.12 86.64 150,126 -1.51(-1.71%)
May 20, 2024 88.09 88.95 87.70 88.14 159,427 +0.03(+0.03%)
May 17, 2024 87.32 88.59 86.73 88.11 208,711 +1.13(+1.29%)
May 16, 2024 89.91 90.29 86.92 86.99 373,800 -3.32(-3.68%)
May 15, 2024 87.33 90.77 87.18 90.31 365,953 +4.71(+5.50%)
May 14, 2024 85.60 85.86 84.98 85.60 179,396 +1.43(+1.69%)
May 13, 2024 85.35 85.43 84.06 84.18 173,842 -0.15(-0.18%)
May 10, 2024 84.44 84.85 84.07 84.33 181,661 -0.27(-0.32%)
May 09, 2024 82.71 85.02 82.71 84.59 242,592 +2.01(+2.44%)
May 08, 2024 83.41 84.57 82.25 82.58 286,456 -1.53(-1.81%)
May 07, 2024 84.81 85.49 84.00 84.11 211,990 -0.33(-0.39%)
May 06, 2024 84.05 84.89 83.74 84.43 158,538 +1.43(+1.72%)
May 03, 2024 84.20 85.87 82.88 83.01 230,746 +1.36(+1.66%)
May 02, 2024 80.51 81.69 78.92 81.65 337,148 +1.91(+2.40%)
May 01, 2024 78.98 81.55 77.86 79.74 401,390 +0.67(+0.84%)
Apr 30, 2024 79.33 80.37 78.24 79.07 494,369 -1.22(-1.51%)
Apr 29, 2024 79.33 80.51 78.90 80.29 278,181 +1.71(+2.18%)
Apr 26, 2024 78.40 80.16 78.08 78.57 331,369 +0.50(+0.64%)
Apr 25, 2024 74.53 81.50 74.53 78.07 570,620 -3.81(-4.65%)
Apr 24, 2024 83.12 84.51 81.78 81.88 453,337 -1.65(-1.98%)
Apr 23, 2024 80.25 83.95 80.24 83.54 240,140 +4.06(+5.10%)
Apr 22, 2024 79.52 80.43 78.43 79.48 236,562 +0.70(+0.89%)
Apr 19, 2024 78.38 79.93 77.98 78.78 236,152 +0.25(+0.32%)
Apr 18, 2024 80.92 81.38 78.37 78.53 245,360 -0.52(-0.66%)
Apr 17, 2024 81.48 81.48 78.72 79.05 215,167 -1.29(-1.60%)
Apr 16, 2024 81.08 81.22 79.58 80.34 208,787 -1.73(-2.11%)
Apr 15, 2024 83.08 83.75 81.57 82.07 283,538 -0.94(-1.13%)
Apr 12, 2024 82.79 83.25 82.25 83.01 265,736 -0.54(-0.64%)
Apr 11, 2024 84.08 84.73 83.31 83.55 310,810 +0.11(+0.13%)
Apr 10, 2024 85.02 85.45 82.76 83.44 398,220 -5.02(-5.68%)
Apr 09, 2024 88.23 88.69 86.98 88.46 225,887 +0.87(+0.99%)
Apr 08, 2024 88.02 88.77 86.95 87.59 375,001 +0.12(+0.14%)
Apr 05, 2024 87.03 88.45 87.01 87.48 513,893 +0.11(+0.13%)
Apr 04, 2024 90.86 90.86 86.96 87.37 176,731 -1.92(-2.15%)
Apr 03, 2024 87.56 89.76 87.41 89.29 246,834 +0.62(+0.70%)
Apr 02, 2024 92.16 93.17 88.02 88.67 389,910 -6.47(-6.80%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.