Century Communities, Inc. (CCS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 80.76 | 81.95 | 79.17 | 81.91 | 81.91 | 322,806 |
| 01 may 2024 | 79.23 | 81.81 | 78.10 | 79.99 | 79.99 | 400,100 |
| 30 abr 2024 | 79.58 | 80.62 | 78.49 | 79.32 | 79.32 | 492,800 |
| 29 abr 2024 | 79.58 | 80.76 | 79.14 | 80.54 | 80.54 | 277,300 |
| 26 abr 2024 | 78.65 | 80.41 | 78.33 | 78.82 | 78.82 | 330,300 |
| 25 abr 2024 | 74.76 | 81.76 | 74.76 | 78.32 | 78.32 | 568,800 |
| 24 abr 2024 | 83.38 | 84.78 | 82.04 | 82.14 | 82.14 | 451,900 |
| 23 abr 2024 | 80.50 | 84.21 | 80.49 | 83.80 | 83.80 | 239,400 |
| 22 abr 2024 | 79.77 | 80.68 | 78.68 | 79.73 | 79.73 | 235,800 |
| 19 abr 2024 | 78.63 | 80.18 | 78.22 | 79.03 | 79.03 | 235,400 |
| 18 abr 2024 | 81.17 | 81.64 | 78.62 | 78.78 | 78.78 | 244,600 |
| 17 abr 2024 | 81.74 | 81.74 | 78.97 | 79.30 | 79.30 | 214,500 |
| 16 abr 2024 | 81.33 | 81.48 | 79.82 | 80.59 | 80.59 | 208,100 |
| 15 abr 2024 | 83.34 | 84.01 | 81.83 | 82.33 | 82.33 | 282,600 |
| 12 abr 2024 | 83.05 | 83.51 | 82.51 | 83.27 | 83.27 | 264,900 |
| 11 abr 2024 | 84.34 | 85.00 | 83.57 | 83.81 | 83.81 | 309,800 |
| 10 abr 2024 | 85.29 | 85.72 | 83.02 | 83.70 | 83.70 | 397,000 |
| 09 abr 2024 | 88.51 | 88.97 | 87.25 | 88.74 | 88.74 | 225,200 |
| 08 abr 2024 | 88.30 | 89.04 | 87.22 | 87.87 | 87.87 | 373,800 |
| 05 abr 2024 | 87.30 | 88.73 | 87.29 | 87.75 | 87.75 | 512,300 |
| 04 abr 2024 | 91.15 | 91.15 | 87.24 | 87.64 | 87.64 | 176,200 |
| 03 abr 2024 | 87.83 | 90.04 | 87.68 | 89.57 | 89.57 | 246,100 |
| 02 abr 2024 | 92.45 | 93.46 | 88.30 | 88.95 | 88.95 | 388,700 |
| 01 abr 2024 | 96.51 | 96.94 | 95.05 | 95.44 | 95.44 | 216,200 |
| 28 mar 2024 | 94.85 | 97.92 | 94.85 | 96.50 | 96.50 | 311,800 |
| 27 mar 2024 | 93.68 | 94.67 | 92.77 | 94.59 | 94.59 | 164,800 |
| 26 mar 2024 | 93.13 | 94.17 | 92.77 | 92.86 | 92.86 | 169,800 |
| 25 mar 2024 | 92.86 | 93.65 | 92.58 | 92.78 | 92.78 | 310,700 |
| 22 mar 2024 | 92.00 | 93.10 | 91.43 | 92.86 | 92.86 | 187,900 |
| 21 mar 2024 | 91.07 | 92.34 | 90.99 | 91.46 | 91.46 | 279,400 |
| 20 mar 2024 | 88.46 | 90.53 | 87.84 | 89.95 | 89.95 | 346,900 |
| 19 mar 2024 | 86.96 | 88.76 | 86.21 | 88.46 | 88.46 | 255,100 |
| 18 mar 2024 | 89.15 | 89.15 | 85.91 | 87.38 | 87.38 | 362,500 |
| 15 mar 2024 | 85.70 | 89.44 | 85.70 | 88.01 | 88.01 | 3,608,200 |
| 14 mar 2024 | 87.81 | 88.86 | 85.00 | 86.53 | 86.53 | 594,000 |
| 13 mar 2024 | 87.60 | 89.68 | 87.60 | 88.69 | 88.69 | 373,200 |
| 12 mar 2024 | 86.19 | 87.89 | 85.36 | 87.62 | 87.62 | 355,600 |
| 11 mar 2024 | 84.00 | 86.43 | 83.69 | 86.19 | 86.19 | 385,500 |
| 08 mar 2024 | 85.29 | 86.21 | 83.91 | 84.27 | 84.27 | 263,700 |
| 07 mar 2024 | 83.00 | 85.98 | 82.75 | 84.33 | 84.33 | 290,600 |
| 06 mar 2024 | 83.71 | 83.98 | 82.46 | 82.80 | 82.80 | 238,900 |
| 05 mar 2024 | 85.02 | 86.16 | 82.35 | 82.56 | 82.56 | 355,500 |
| 04 mar 2024 | 87.57 | 88.46 | 86.07 | 86.14 | 86.14 | 249,600 |
| 01 mar 2024 | 86.15 | 87.50 | 84.91 | 87.34 | 87.34 | 203,100 |
| 29 feb 2024 | 85.32 | 86.63 | 85.14 | 86.29 | 86.29 | 413,300 |
| 28 feb 2024 | 83.75 | 85.00 | 83.62 | 84.16 | 84.16 | 202,000 |
| 27 feb 2024 | 86.29 | 86.66 | 84.28 | 84.53 | 84.53 | 281,000 |
| 27 feb 2024 | 0.26 Dividendo | |||||
| 26 feb 2024 | 86.85 | 87.73 | 85.59 | 85.78 | 85.52 | 338,300 |
| 23 feb 2024 | 87.09 | 87.95 | 86.85 | 87.06 | 86.80 | 214,800 |
| 22 feb 2024 | 87.23 | 87.73 | 85.87 | 86.68 | 86.42 | 324,700 |
| 21 feb 2024 | 85.99 | 87.49 | 85.54 | 86.91 | 86.65 | 235,200 |
| 20 feb 2024 | 85.00 | 86.47 | 84.43 | 85.38 | 85.12 | 401,100 |
| 16 feb 2024 | 87.32 | 87.89 | 85.92 | 85.92 | 85.66 | 216,500 |
| 15 feb 2024 | 88.57 | 89.25 | 87.47 | 88.94 | 88.67 | 171,000 |
| 14 feb 2024 | 87.19 | 89.08 | 86.33 | 87.94 | 87.67 | 248,200 |
| 13 feb 2024 | 85.82 | 87.62 | 85.02 | 85.91 | 85.65 | 395,100 |
| 12 feb 2024 | 88.30 | 91.87 | 88.30 | 90.90 | 90.62 | 260,800 |
| 09 feb 2024 | 87.52 | 89.23 | 86.79 | 88.04 | 87.77 | 258,800 |
| 08 feb 2024 | 86.60 | 87.66 | 86.26 | 87.45 | 87.18 | 234,600 |
| 07 feb 2024 | 87.62 | 87.99 | 85.82 | 85.84 | 85.58 | 302,900 |
| 06 feb 2024 | 89.55 | 90.15 | 85.67 | 87.50 | 87.23 | 521,400 |
| 05 feb 2024 | 91.06 | 92.00 | 89.11 | 89.88 | 89.61 | 269,700 |
| 02 feb 2024 | 91.51 | 93.86 | 90.17 | 93.15 | 92.87 | 379,000 |
| 01 feb 2024 | 92.00 | 95.07 | 89.37 | 93.28 | 93.00 | 518,500 |
| 31 ene 2024 | 88.04 | 89.36 | 86.24 | 86.70 | 86.44 | 243,100 |
| 30 ene 2024 | 88.42 | 89.86 | 87.89 | 88.66 | 88.39 | 229,900 |
| 29 ene 2024 | 86.67 | 88.99 | 86.25 | 88.38 | 88.11 | 318,300 |
| 26 ene 2024 | 87.34 | 87.79 | 86.01 | 86.46 | 86.20 | 265,600 |
| 25 ene 2024 | 86.66 | 87.05 | 85.58 | 86.99 | 86.73 | 296,000 |
| 24 ene 2024 | 87.08 | 87.49 | 84.02 | 84.99 | 84.73 | 253,100 |
| 23 ene 2024 | 90.00 | 91.14 | 85.44 | 86.00 | 85.74 | 293,400 |
| 22 ene 2024 | 89.48 | 91.18 | 89.37 | 90.96 | 90.68 | 172,900 |
| 19 ene 2024 | 87.16 | 88.75 | 86.13 | 88.48 | 88.21 | 161,100 |
| 18 ene 2024 | 86.99 | 87.93 | 85.76 | 87.00 | 86.74 | 141,600 |
| 17 ene 2024 | 83.80 | 85.55 | 83.70 | 85.38 | 85.12 | 131,100 |
| 16 ene 2024 | 85.60 | 85.60 | 84.42 | 85.02 | 84.76 | 158,100 |
| 12 ene 2024 | 88.35 | 88.35 | 85.65 | 86.37 | 86.11 | 82,400 |
| 11 ene 2024 | 86.83 | 87.63 | 85.57 | 87.52 | 87.25 | 126,800 |
| 10 ene 2024 | 86.50 | 88.27 | 86.50 | 87.77 | 87.50 | 209,400 |
| 09 ene 2024 | 85.60 | 86.93 | 85.34 | 86.50 | 86.24 | 131,000 |
| 08 ene 2024 | 85.74 | 87.34 | 85.48 | 87.11 | 86.85 | 138,600 |
| 05 ene 2024 | 84.17 | 86.77 | 83.13 | 85.27 | 85.01 | 180,300 |
| 04 ene 2024 | 85.96 | 86.36 | 84.82 | 84.96 | 84.70 | 262,600 |
| 03 ene 2024 | 87.42 | 87.61 | 85.58 | 85.66 | 85.40 | 213,500 |
| 02 ene 2024 | 89.89 | 90.35 | 87.98 | 89.03 | 88.76 | 251,600 |
| 29 dic 2023 | 91.12 | 91.90 | 90.70 | 91.14 | 90.86 | 167,600 |
| 28 dic 2023 | 91.21 | 92.12 | 91.06 | 91.58 | 91.30 | 100,600 |
| 27 dic 2023 | 90.97 | 92.14 | 90.31 | 91.64 | 91.36 | 149,000 |
| 26 dic 2023 | 89.66 | 90.90 | 89.42 | 90.50 | 90.23 | 154,000 |
| 22 dic 2023 | 89.24 | 89.78 | 88.56 | 89.15 | 88.88 | 157,700 |
| 21 dic 2023 | 87.97 | 88.41 | 86.71 | 88.18 | 87.91 | 152,800 |
| 20 dic 2023 | 87.16 | 88.94 | 85.97 | 86.25 | 85.99 | 216,600 |
| 19 dic 2023 | 85.71 | 87.54 | 84.75 | 87.12 | 86.86 | 211,700 |
| 18 dic 2023 | 84.04 | 85.00 | 82.51 | 84.55 | 84.29 | 215,000 |
| 15 dic 2023 | 86.80 | 86.80 | 84.22 | 85.18 | 84.92 | 1,673,500 |
| 14 dic 2023 | 81.21 | 87.49 | 81.21 | 87.30 | 87.04 | 409,700 |
| 13 dic 2023 | 77.49 | 80.14 | 75.50 | 79.88 | 79.64 | 392,900 |
| 12 dic 2023 | 78.14 | 78.42 | 76.89 | 77.07 | 76.84 | 217,600 |
| 11 dic 2023 | 77.63 | 78.68 | 77.39 | 77.94 | 77.70 | 218,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.