Quantcast

Century Communities, Inc. Common Stock Historical Stock Prices

CCS 
$18.8
*  
0.17
0.9%
Get CCS Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading CCS now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    CCS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.97 19.37 18.79 18.80 215,922
12/13/2018 18.96 19.37 18.79 18.8 216,459
12/12/2018 19.1 19.42 18.93 18.97 242,925
12/11/2018 19.05 19.27 18.59 18.85 611,387
12/10/2018 19.76 19.76 18.78 18.83 263,748
12/07/2018 19.9 20.82 19.74 19.75 323,329
12/06/2018 19.09 20.01 18.98 19.83 366,192
12/04/2018 20.33 20.33 19.34 19.43 426,307
12/03/2018 20.85 20.85 19.86 20.57 507,603
11/30/2018 20.55 20.6 20.33 20.57 213,047
11/29/2018 20.58 20.9 20.52 20.56 243,503
11/28/2018 20.26 20.68 19.29 20.66 424,073
11/27/2018 20.15 20.52 20.11 20.23 235,405
11/26/2018 20.92 20.94 20.21 20.34 292,695
11/23/2018 20.2 21.03 20.2 20.73 207,575
11/21/2018 19.8 20.37 19.75 20.33 391,689
11/20/2018 19.84 20.53 19.64 19.66 437,734
11/19/2018 20.2 20.485 19.81 20.14 282,271
11/16/2018 19.58 20.24 19.51 20.18 407,502
11/15/2018 20.03 20.4 19.2 19.81 613,676
11/14/2018 20.48 21.05 20.075 20.4 390,439
11/13/2018 20.26 20.9232 20.26 20.26 368,249
11/12/2018 20.52 20.72 19.96 20.17 415,291
11/09/2018 21.01 21.41 20.62 20.62 926,575
11/08/2018 21.74 21.75 20.1 21.13 849,227
11/07/2018 21.3 23.45 21.15 22.14 977,273
11/06/2018 21.79 22.06 21.36 21.52 680,181
11/05/2018 21.33 21.885 21.15 21.77 763,464
11/02/2018 21.73 21.84 20.83 21.34 454,902
11/01/2018 21.25 21.96 20.97 21.68 612,185
10/31/2018 21.63 21.63 20.61 21.22 927,869
10/30/2018 20.53 21.33 20.21 21.31 751,188
10/29/2018 22.1 22.39 20.415 20.64 853,679
10/26/2018 21.37 23.02 21.31 22.28 593,572
10/25/2018 20.86 21.93 20.8 21.75 620,915
10/24/2018 21.27 21.73 20.58 20.66 497,744
10/23/2018 20.41 21.75 20.41 21.26 666,338
10/22/2018 21.46 21.5 20.7 20.75 449,071
10/19/2018 22.45 22.49 21.39 21.48 733,264
10/18/2018 22.98 23.39 22.23 22.41 928,614
10/17/2018 23.66 23.66 22.88 23.23 363,986
10/16/2018 23.48 24.22 23.16 23.9 815,642
10/15/2018 23.39 23.93 23.17 23.3 528,694
10/12/2018 23.92 23.92 22.88 23.45 757,738
10/11/2018 23.48 23.99 23.17 23.54 677,148
10/10/2018 24.38 24.5 23.59 23.62 516,387
10/09/2018 25 25.14 24.43 24.53 419,914
10/08/2018 24.8 25.22 24.5 25.04 281,743
10/05/2018 24.91 25.2 24.22 24.92 529,759
10/04/2018 25.74 25.74 24.63 24.95 900,125
10/03/2018 26.23 26.26 25.59 25.9 456,249
10/02/2018 26.02 26.25 25.8125 26.18 338,834
10/01/2018 26.36 26.5 25.8 25.99 304,552
09/28/2018 25.9 26.65 25.9 26.25 384,948
09/27/2018 26.4 26.5 25.8 26.1 336,169
09/26/2018 26.8 26.8 26.25 26.45 380,711
09/25/2018 27.1 27.1 26.5 26.65 420,867
09/24/2018 27.15 27.2 26.275 26.95 608,571
09/21/2018 27.15 27.45 26.505 27.4 1,207,725
09/20/2018 28.75 28.75 28.055 28.25 371,179
09/19/2018 28.85 29.1 28.45 28.7 227,017
09/18/2018 28.9 29.825 28.85 28.9 590,467
09/17/2018 29.05 29.45 28.8 28.95 306,313
09/14/2018 28.85 29.55 28.5 29.15 385,702
09/13/2018 28.8 28.8 28.15 28.7 430,617
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio