Century Communities Inc (CCS)

CCS
🏛️ États-Unis →
63.37
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 73.55 73.97 73.08 73.36 0.2M
2024-12-30 73.51 73.51 71.95 72.88 0.2M
2024-12-27 74.34 75.32 73.28 73.59 0.2M
2024-12-26 75.05 75.32 74.15 75.03 0.2M
2024-12-24 75.01 75.54 74.01 75.54 0.1M
2024-12-23 75.57 75.85 74.49 75.50 0.3M
2024-12-20 74.48 76.91 74.48 75.75 1.6M
2024-12-19 75.17 76.82 73.60 74.96 0.9M
2024-12-18 81.50 81.64 76.88 76.94 0.4M
2024-12-17 82.01 83.23 80.81 81.31 0.2M
2024-12-16 82.80 84.00 81.83 82.32 0.3M
2024-12-13 83.87 84.48 81.60 82.74 0.4M
2024-12-12 84.14 85.98 83.83 84.78 0.4M
2024-12-11 87.29 87.48 84.63 84.84 0.3M
2024-12-10 86.75 87.59 85.02 86.15 0.2M
2024-12-09 87.63 88.41 87.03 88.19 0.1M
2024-12-06 88.53 88.84 85.62 86.55 0.2M
2024-12-05 88.56 89.00 86.62 86.81 0.3M
2024-12-04 89.36 89.86 87.87 88.12 0.4M
2024-12-03 91.15 91.50 89.34 90.24 0.7M
2024-12-02 90.16 91.71 89.44 90.65 0.3M
2024-11-29 91.56 92.04 90.19 90.36 0.1M
2024-11-27 91.93 92.88 90.66 90.80 0.2M
2024-11-26 93.23 93.73 90.70 91.11 0.3M
2024-11-25 90.33 95.76 90.14 94.59 0.4M
2024-11-22 88.33 89.37 87.72 88.69 0.3M
2024-11-21 87.01 88.90 87.00 87.24 0.3M
2024-11-20 85.15 86.81 84.84 86.45 0.5M
2024-11-19 84.52 85.87 83.46 85.80 0.7M
2024-11-18 85.58 86.29 84.61 85.04 0.3M
2024-11-15 88.12 88.14 85.97 86.23 0.2M
2024-11-14 86.20 87.82 85.91 87.68 0.5M
2024-11-13 88.04 88.04 85.17 85.64 0.2M
2024-11-12 89.17 89.50 85.98 86.11 0.2M
2024-11-11 91.45 91.45 89.16 89.74 0.2M
2024-11-08 89.80 90.92 89.50 90.32 0.3M
2024-11-07 89.82 91.67 89.28 89.50 0.2M
2024-11-06 91.59 92.29 87.69 89.51 0.6M
2024-11-05 89.12 92.57 88.87 92.50 0.2M
2024-11-04 88.78 92.56 88.78 89.98 0.2M
2024-11-01 90.23 91.10 88.06 88.60 0.2M
2024-10-31 89.35 90.12 88.45 88.66 0.2M
2024-10-30 89.37 91.52 89.37 90.27 0.2M
2024-10-29 87.66 89.87 84.97 89.85 0.4M
2024-10-28 91.36 92.50 90.77 91.32 0.2M
2024-10-25 94.33 94.41 90.18 90.35 0.3M
2024-10-24 91.50 95.40 91.44 93.88 0.7M
2024-10-23 91.28 93.21 90.81 91.49 0.4M
2024-10-22 95.30 95.40 92.26 92.52 0.3M
2024-10-21 102.56 102.77 96.39 96.43 0.3M
2024-10-18 102.39 104.21 101.96 102.90 0.2M
2024-10-17 103.15 103.54 101.25 101.50 0.2M
2024-10-16 101.69 104.06 101.69 103.57 0.2M
2024-10-15 99.20 101.40 99.20 100.15 0.4M
2024-10-14 97.08 98.97 96.82 98.83 0.1M
2024-10-11 95.97 97.16 95.97 96.94 0.2M
2024-10-10 96.00 96.59 95.13 95.99 0.3M
2024-10-09 97.97 98.67 97.47 97.55 0.1M
2024-10-08 97.98 99.45 96.95 98.15 0.2M
2024-10-07 97.24 97.88 96.16 97.69 0.2M
2024-10-04 102.73 102.73 97.03 98.44 0.2M
2024-10-03 100.51 101.53 99.41 101.45 0.1M
2024-10-02 101.82 102.47 100.41 101.11 0.2M
2024-10-01 103.22 103.45 101.11 102.53 0.2M
2024-09-30 102.09 103.76 101.27 102.98 0.3M
2024-09-27 102.51 104.63 101.60 103.17 0.2M
2024-09-26 101.57 102.04 100.41 101.08 0.2M
2024-09-25 100.89 101.29 99.58 99.97 0.2M
2024-09-24 102.97 103.14 101.35 101.92 0.2M
2024-09-23 104.51 105.38 102.45 102.97 0.2M
2024-09-20 103.35 105.39 102.25 103.27 1.2M
2024-09-19 107.82 107.82 105.00 106.75 0.2M
2024-09-18 105.51 108.42 103.47 104.33 0.3M
2024-09-17 105.36 106.25 103.60 105.01 0.2M
2024-09-16 104.11 104.11 101.66 103.59 0.3M
2024-09-13 101.74 104.19 100.96 103.41 0.2M
2024-09-12 96.37 100.30 96.33 99.06 0.2M
2024-09-11 94.04 96.11 92.06 95.48 0.3M
2024-09-10 96.02 96.02 93.52 95.16 0.2M
2024-09-09 95.86 97.11 94.24 95.32 0.3M
2024-09-06 95.97 98.96 95.92 96.32 0.3M
2024-09-05 95.79 97.18 95.00 96.37 0.2M
2024-09-04 95.37 96.40 93.80 95.85 0.4M
2024-09-03 99.44 100.47 95.64 96.21 0.4M
2024-08-30 100.57 100.57 97.94 100.07 0.1M
2024-08-29 100.26 100.26 98.13 99.43 0.3M
2024-08-28 100.15 101.30 98.78 99.71 0.1M
2024-08-27 101.02 102.19 100.35 101.74 0.2M
2024-08-26 105.03 105.03 101.99 102.10 0.2M
2024-08-23 98.58 104.05 98.19 103.89 0.3M
2024-08-22 97.17 97.93 96.79 97.31 0.1M
2024-08-21 94.38 97.39 94.38 96.93 0.5M
2024-08-20 93.83 94.64 92.60 92.72 0.1M
2024-08-19 92.28 93.76 91.46 93.58 0.2M
2024-08-16 93.37 95.72 91.88 92.30 0.6M
2024-08-15 93.59 94.58 91.31 93.76 0.4M
2024-08-14 92.91 93.62 90.76 91.76 0.3M
2024-08-13 91.05 92.60 90.28 91.94 0.2M
2024-08-12 90.98 90.98 88.88 89.79 0.2M
2024-08-09 90.74 91.49 90.28 91.41 0.1M
2024-08-08 89.89 92.02 89.58 90.72 0.1M
2024-08-07 94.41 94.86 88.41 88.55 0.2M
2024-08-06 92.12 94.98 90.25 92.68 0.3M
2024-08-05 88.77 94.06 84.29 92.53 0.4M
2024-08-02 97.52 99.69 95.54 97.42 0.3M
2024-08-01 105.00 106.05 100.06 101.11 0.3M
2024-07-31 105.31 107.90 102.56 104.71 0.3M
2024-07-30 102.88 105.33 102.43 104.74 0.4M
2024-07-29 102.24 103.67 101.13 102.88 0.3M
2024-07-26 102.68 105.17 100.44 101.51 0.4M
2024-07-25 96.62 103.42 96.10 99.80 0.6M
2024-07-24 98.74 100.30 96.51 96.62 0.3M
2024-07-23 97.26 100.09 97.05 99.38 0.3M
2024-07-22 96.25 98.50 93.90 98.23 0.4M
2024-07-19 95.10 97.04 94.61 95.67 0.4M
2024-07-18 96.55 101.50 94.94 95.48 0.5M
2024-07-17 96.19 98.39 96.00 96.38 0.6M
2024-07-16 92.48 97.52 92.35 97.17 0.7M
2024-07-15 90.92 92.51 90.56 90.84 0.3M
2024-07-12 89.46 91.28 89.46 90.50 0.5M
2024-07-11 84.46 88.79 84.30 88.26 0.7M
2024-07-10 79.50 81.60 79.32 81.25 0.3M
2024-07-09 79.22 80.45 78.76 78.82 0.2M
2024-07-08 78.63 79.66 78.03 79.63 0.2M
2024-07-05 78.55 78.89 77.26 77.77 0.2M
2024-07-03 78.24 80.10 77.97 78.73 0.2M
2024-07-02 78.49 78.77 77.28 78.14 0.2M
2024-07-01 81.84 81.84 78.85 79.18 0.2M
2024-06-28 80.71 82.07 80.09 81.66 0.7M
2024-06-27 79.23 80.11 78.78 79.91 0.4M
2024-06-26 78.91 79.87 78.62 79.03 0.3M
2024-06-25 81.07 81.38 78.42 79.40 0.3M
2024-06-24 80.07 82.59 80.07 81.42 0.3M
2024-06-21 80.51 80.61 79.44 80.02 0.8M
2024-06-20 80.00 81.47 80.00 80.24 0.2M
2024-06-18 81.66 82.23 80.29 80.32 0.2M
2024-06-17 81.81 83.01 81.32 82.48 0.2M
2024-06-14 81.04 82.01 80.46 81.77 0.3M
2024-06-13 82.57 82.98 81.12 82.59 0.2M
2024-06-12 83.52 86.22 82.03 82.76 0.3M
2024-06-11 80.16 80.22 78.48 79.83 0.3M
2024-06-10 80.20 81.35 79.99 81.32 0.2M
2024-06-07 81.88 81.88 80.90 81.26 0.1M
2024-06-06 84.30 84.50 83.61 83.66 0.1M
2024-06-05 82.84 84.40 82.25 84.31 0.3M
2024-06-04 84.24 84.91 82.03 82.25 0.3M
2024-06-03 85.44 85.44 84.42 85.01 0.2M
2024-05-31 84.88 85.29 83.56 84.41 0.3M
2024-05-30 81.63 83.25 81.63 83.09 0.2M
2024-05-29 81.56 82.02 80.13 80.69 0.4M
2024-05-28 84.70 84.70 82.52 83.06 0.2M
2024-05-24 83.74 84.28 83.23 83.89 0.2M
2024-05-23 85.21 85.21 82.33 82.70 0.2M
2024-05-22 86.11 86.29 83.74 84.68 0.3M
2024-05-21 88.33 88.33 86.39 86.91 0.1M
2024-05-20 88.37 89.23 87.98 88.42 0.2M
2024-05-17 87.59 88.87 87.01 88.39 0.2M
2024-05-16 90.19 90.57 87.19 87.26 0.4M
2024-05-15 87.60 91.06 87.45 90.59 0.4M
2024-05-14 85.87 86.13 85.25 85.87 0.2M
2024-05-13 85.62 85.70 84.32 84.44 0.2M
2024-05-10 84.71 85.12 84.33 84.59 0.2M
2024-05-09 82.97 85.29 82.97 84.86 0.2M
2024-05-08 83.67 84.84 82.51 82.84 0.3M
2024-05-07 85.08 85.76 84.26 84.37 0.2M
2024-05-06 84.31 85.16 84.00 84.70 0.2M
2024-05-03 84.46 86.14 83.14 83.27 0.2M
2024-05-02 80.76 81.95 79.17 81.91 0.3M
2024-05-01 79.23 81.81 78.10 79.99 0.4M
2024-04-30 79.58 80.62 78.49 79.32 0.5M
2024-04-29 79.58 80.76 79.15 80.54 0.3M
2024-04-26 78.65 80.41 78.33 78.82 0.3M
2024-04-25 74.76 81.76 74.76 78.32 0.6M
2024-04-24 83.38 84.78 82.04 82.14 0.5M
2024-04-23 80.50 84.21 80.49 83.80 0.2M
2024-04-22 79.77 80.68 78.68 79.73 0.2M
2024-04-19 78.63 80.18 78.22 79.03 0.2M
2024-04-18 81.17 81.64 78.62 78.78 0.2M
2024-04-17 81.74 81.74 78.97 79.30 0.2M
2024-04-16 81.33 81.48 79.83 80.59 0.2M
2024-04-15 83.34 84.01 81.83 82.33 0.3M
2024-04-12 83.05 83.51 82.51 83.27 0.3M
2024-04-11 84.34 85.00 83.58 83.81 0.3M
2024-04-10 85.29 85.72 83.02 83.70 0.4M
2024-04-09 88.51 88.97 87.25 88.74 0.2M
2024-04-08 88.30 89.05 87.22 87.87 0.4M
2024-04-05 87.30 88.73 87.29 87.75 0.5M
2024-04-04 91.15 91.15 87.24 87.64 0.2M
2024-04-03 87.83 90.04 87.68 89.57 0.2M
2024-04-02 92.45 93.47 88.30 88.95 0.4M
2024-04-01 96.51 96.94 95.05 95.44 0.2M
2024-03-28 94.85 97.92 94.85 96.50 0.3M
2024-03-27 93.68 94.67 92.77 94.59 0.2M
2024-03-26 93.13 94.17 92.77 92.86 0.2M
2024-03-25 92.86 93.65 92.59 92.78 0.3M
2024-03-22 92.00 93.10 91.43 92.86 0.2M
2024-03-21 91.07 92.34 90.99 91.46 0.3M
2024-03-20 88.46 90.53 87.84 89.95 0.3M
2024-03-19 86.96 88.77 86.21 88.46 0.3M
2024-03-18 89.15 89.15 85.91 87.38 0.4M
2024-03-15 85.70 89.44 85.70 88.01 3.6M
2024-03-14 87.81 88.86 85.00 86.53 0.6M
2024-03-13 87.60 89.69 87.60 88.69 0.4M
2024-03-12 86.19 87.90 85.36 87.62 0.4M
2024-03-11 84.00 86.43 83.69 86.19 0.4M
2024-03-08 85.29 86.21 83.91 84.27 0.3M
2024-03-07 83.00 85.98 82.75 84.33 0.3M
2024-03-06 83.71 83.98 82.46 82.80 0.2M
2024-03-05 85.02 86.16 82.35 82.56 0.4M
2024-03-04 87.57 88.46 86.07 86.14 0.2M
2024-03-01 86.15 87.50 84.91 87.34 0.2M
2024-02-29 85.32 86.63 85.14 86.29 0.4M
2024-02-28 83.75 85.00 83.62 84.16 0.2M
2024-02-27 86.29 86.66 84.28 84.53 0.3M
2024-02-26 86.85 87.73 85.59 85.78 0.3M
2024-02-23 87.09 87.95 86.85 87.06 0.2M
2024-02-22 87.23 87.73 85.87 86.68 0.3M
2024-02-21 85.99 87.49 85.54 86.91 0.2M
2024-02-20 85.00 86.47 84.43 85.38 0.4M
2024-02-16 87.32 87.89 85.92 85.92 0.2M
2024-02-15 88.57 89.25 87.47 88.94 0.2M
2024-02-14 87.19 89.08 86.33 87.94 0.2M
2024-02-13 85.82 87.62 85.02 85.91 0.4M
2024-02-12 88.30 91.87 88.30 90.90 0.3M
2024-02-09 87.52 89.23 86.79 88.04 0.3M
2024-02-08 86.60 87.66 86.26 87.45 0.2M
2024-02-07 87.62 87.99 85.82 85.84 0.3M
2024-02-06 89.55 90.15 85.67 87.50 0.5M
2024-02-05 91.06 92.00 89.11 89.88 0.3M
2024-02-02 91.51 93.86 90.17 93.15 0.4M
2024-02-01 92.00 95.07 89.37 93.28 0.5M
2024-01-31 88.04 89.36 86.24 86.70 0.2M
2024-01-30 88.42 89.86 87.89 88.66 0.2M
2024-01-29 86.67 88.99 86.25 88.38 0.3M
2024-01-26 87.34 87.80 86.01 86.46 0.3M
2024-01-25 86.66 87.05 85.58 86.99 0.3M
2024-01-24 87.08 87.49 84.02 84.99 0.3M
2024-01-23 90.00 91.14 85.44 86.00 0.3M
2024-01-22 89.48 91.18 89.37 90.96 0.2M
2024-01-19 87.16 88.75 86.13 88.48 0.2M
2024-01-18 86.99 87.93 85.76 87.00 0.1M
2024-01-17 83.80 85.55 83.70 85.38 0.1M
2024-01-16 85.60 85.60 84.42 85.02 0.2M
2024-01-12 88.35 88.35 85.65 86.37 0.1M
2024-01-11 86.83 87.63 85.57 87.52 0.1M
2024-01-10 86.50 88.27 86.50 87.77 0.2M
2024-01-09 85.60 86.93 85.34 86.50 0.1M
2024-01-08 85.74 87.34 85.48 87.11 0.1M
2024-01-05 84.17 86.77 83.13 85.27 0.2M
2024-01-04 85.96 86.36 84.82 84.96 0.3M
2024-01-03 87.42 87.61 85.58 85.66 0.2M
2024-01-02 89.89 90.35 87.98 89.03 0.3M