U.S. markets closed

Century Communities, Inc. (CCS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
96.50+1.91 (+2.02%)
Al cierre: 04:00PM EDT
96.76 +0.26 (+0.27%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202494.8597.9294.8596.5096.50298,030
27 mar 202493.6894.6792.7794.5994.59164,800
26 mar 202493.1394.1792.7792.8692.86169,800
25 mar 202492.8693.6592.5892.7892.78310,700
22 mar 202492.0093.1091.4392.8692.86187,900
21 mar 202491.0792.3490.9991.4691.46279,400
20 mar 202488.4690.5387.8489.9589.95346,900
19 mar 202486.9688.7686.2188.4688.46255,100
18 mar 202489.1589.1585.9187.3887.38362,500
15 mar 202485.7089.4485.7088.0188.013,608,200
14 mar 202487.8188.8685.0086.5386.53594,000
13 mar 202487.6089.6887.6088.6988.69373,200
12 mar 202486.1987.8985.3687.6287.62355,600
11 mar 202484.0086.4383.6986.1986.19385,500
08 mar 202485.2986.2183.9184.2784.27263,700
07 mar 202483.0085.9882.7584.3384.33290,600
06 mar 202483.7183.9882.4682.8082.80238,900
05 mar 202485.0286.1682.3582.5682.56355,500
04 mar 202487.5788.4686.0786.1486.14249,600
01 mar 202486.1587.5084.9187.3487.34203,100
29 feb 202485.3286.6385.1486.2986.29413,300
28 feb 202483.7585.0083.6284.1684.16202,000
27 feb 202486.2986.6684.2884.5384.53281,000
27 feb 20240.26 Dividendo
26 feb 202486.8587.7385.5985.7885.52338,300
23 feb 202487.0987.9586.8587.0686.80214,800
22 feb 202487.2387.7385.8786.6886.42324,700
21 feb 202485.9987.4985.5486.9186.65235,200
20 feb 202485.0086.4784.4385.3885.12401,100
16 feb 202487.3287.8985.9285.9285.66216,500
15 feb 202488.5789.2587.4788.9488.67171,000
14 feb 202487.1989.0886.3387.9487.67248,200
13 feb 202485.8287.6285.0285.9185.65395,100
12 feb 202488.3091.8788.3090.9090.62260,800
09 feb 202487.5289.2386.7988.0487.77258,800
08 feb 202486.6087.6686.2687.4587.18234,600
07 feb 202487.6287.9985.8285.8485.58302,900
06 feb 202489.5590.1585.6787.5087.23521,400
05 feb 202491.0692.0089.1189.8889.61269,700
02 feb 202491.5193.8690.1793.1592.87379,000
01 feb 202492.0095.0789.3793.2893.00518,500
31 ene 202488.0489.3686.2486.7086.44243,100
30 ene 202488.4289.8687.8988.6688.39229,900
29 ene 202486.6788.9986.2588.3888.11318,300
26 ene 202487.3487.7986.0186.4686.20265,600
25 ene 202486.6687.0585.5886.9986.73296,000
24 ene 202487.0887.4984.0284.9984.73253,100
23 ene 202490.0091.1485.4486.0085.74293,400
22 ene 202489.4891.1889.3790.9690.68172,900
19 ene 202487.1688.7586.1388.4888.21161,100
18 ene 202486.9987.9385.7687.0086.74141,600
17 ene 202483.8085.5583.7085.3885.12131,100
16 ene 202485.6085.6084.4285.0284.76158,100
12 ene 202488.3588.3585.6586.3786.1182,400
11 ene 202486.8387.6385.5787.5287.25126,800
10 ene 202486.5088.2786.5087.7787.50209,400
09 ene 202485.6086.9385.3486.5086.24131,000
08 ene 202485.7487.3485.4887.1186.85138,600
05 ene 202484.1786.7783.1385.2785.01180,300
04 ene 202485.9686.3684.8284.9684.70262,600
03 ene 202487.4287.6185.5885.6685.40213,500
02 ene 202489.8990.3587.9889.0388.76251,600
29 dic 202391.1291.9090.7091.1490.86167,600
28 dic 202391.2192.1291.0691.5891.30100,600
27 dic 202390.9792.1490.3191.6491.36149,000
26 dic 202389.6690.9089.4290.5090.23154,000
22 dic 202389.2489.7888.5689.1588.88157,700
21 dic 202387.9788.4186.7188.1887.91152,800
20 dic 202387.1688.9485.9786.2585.99216,600
19 dic 202385.7187.5484.7587.1286.86211,700
18 dic 202384.0485.0082.5184.5584.29215,000
15 dic 202386.8086.8084.2285.1884.921,673,500
14 dic 202381.2187.4981.2187.3087.04409,700
13 dic 202377.4980.1475.5079.8879.64392,900
12 dic 202378.1478.4276.8977.0776.84217,600
11 dic 202377.6378.6877.3977.9477.70218,400
08 dic 202377.4179.3977.4178.4578.21252,500
07 dic 202376.7577.7876.4277.7477.50162,900
06 dic 202375.6077.4474.8076.1775.94206,400
05 dic 202375.5375.7674.6174.7974.56188,900
04 dic 202374.2576.0374.2575.7275.49157,800
01 dic 202372.1874.9972.1174.9474.71185,800
30 nov 202372.6872.6871.4672.1471.92167,300
29 nov 202371.9173.5071.7172.9272.70285,700
28 nov 202371.3271.7170.8270.9170.70170,400
28 nov 20230.23 Dividendo
27 nov 202371.6672.0171.3471.4470.99124,900
24 nov 202371.9372.1671.6072.1271.6742,500
22 nov 202372.2573.2171.4771.9771.52113,600
21 nov 202371.5972.1071.2771.5071.0593,300
20 nov 202371.7672.0571.3071.9671.51158,800
17 nov 202372.6573.3571.9972.1171.66263,400
16 nov 202372.8973.0571.7272.1371.68156,300
15 nov 202373.2574.2372.2072.4471.99200,200
14 nov 202372.0074.1071.8273.6873.22472,800
13 nov 202368.7569.1968.2568.5768.14171,100
10 nov 202368.2069.5067.8469.2168.78294,300
09 nov 202369.2769.6567.4967.9567.53149,700
08 nov 202369.0769.7468.7369.0368.60147,600
07 nov 202368.3269.3768.3268.8868.45133,000
*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...