Century Communities Inc. Common Stockのデータ

Century Communities Inc. Common Stockの基本情報

名前 Century Communities Inc. Common Stock
ティッカー CCS
国 United States
上場年 2014.0
セクター Capital Goods

Century Communities Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.3 56.57 61.3 56.93 516000.0 56.93
2021-02-12 62.63 60.34 61.64 61.16 495500.0 61.16
2021-02-11 63.44 60.29 60.53 62.15 628900.0 62.15
2021-02-10 61.05 58.38 59.85 60.18 515800.0 60.18
2021-02-09 61.17 59.17 60.9 59.4 780500.0 59.4
2021-02-08 63.07 59.02 60.12 60.81 976800.0 60.81
2021-02-05 59.8 52.17 52.71 58.5 1577700.0 58.5
2021-02-04 49.77 47.58 48.5 48.95 294700.0 48.95
2021-02-03 50.77 48.32 50.01 48.4 281200.0 48.4
2021-02-02 49.86 46.27 48.27 49.38 746100.0 49.38
2021-02-01 48.03 46.75 47.39 47.61 273700.0 47.61
2021-01-29 47.76 46.13 47.42 46.94 303900.0 46.94
2021-01-28 48.53 46.33 47.37 47.98 471600.0 47.98
2021-01-27 49.91 46.97 48.77 47.63 364500.0 47.63
2021-01-26 52.45 49.07 51.44 50.28 800200.0 50.28
2021-01-25 52.75 49.56 51.42 51.18 509600.0 51.18
2021-01-22 51.15 48.72 50.16 51.09 443400.0 51.09
2021-01-21 50.37 48.65 49.15 50.08 645600.0 50.08
2021-01-20 49.16 45.77 45.87 48.61 862100.0 48.61
2021-01-19 45.41 43.99 44.69 45.38 242800.0 45.38
2021-01-15 45.0 43.31 43.67 44.17 269300.0 44.17
2021-01-14 45.08 43.65 44.15 44.2 260300.0 44.2
2021-01-13 44.63 43.1 43.1 43.89 291100.0 43.89
2021-01-12 43.03 41.57 42.94 42.67 533300.0 42.67
2021-01-11 43.93 40.82 41.5 42.64 359700.0 42.64
2021-01-08 44.8 41.54 44.8 41.82 443100.0 41.82
2021-01-07 44.99 43.87 43.99 44.6 392300.0 44.6
2021-01-06 43.97 41.2 43.03 43.6 585700.0 43.6
2021-01-05 44.03 42.16 42.7 42.93 397900.0 42.93
2021-01-04 44.4 41.57 44.4 43.06 471900.0 43.06
2020-12-31 45.78 43.56 45.59 43.78 326300.0 43.78
2020-12-30 46.55 45.34 45.82 45.82 169200.0 45.82
2020-12-29 46.71 44.64 46.71 45.89 298300.0 45.89
2020-12-28 48.42 46.55 48.05 46.56 285300.0 46.56
2020-12-24 47.64 44.94 45.74 47.47 106200.0 47.47
2020-12-23 47.1 45.81 46.96 46.07 177000.0 46.07
2020-12-22 47.26 46.03 46.8 46.84 150900.0 46.84
2020-12-21 47.26 45.44 47.21 46.66 319200.0 46.66
2020-12-18 48.87 46.76 47.13 47.6 1066200.0 47.6
2020-12-17 47.46 44.96 44.96 46.81 273200.0 46.81
2020-12-16 45.18 43.64 44.74 44.38 253000.0 44.38
2020-12-15 44.64 42.69 43.01 44.48 332400.0 44.48
2020-12-14 43.98 42.52 43.61 42.55 370200.0 42.55
2020-12-11 44.11 42.85 43.71 43.05 186800.0 43.05
2020-12-10 44.65 43.18 43.81 43.74 196100.0 43.74
2020-12-09 45.57 43.93 45.02 44.19 204000.0 44.19
2020-12-08 44.66 43.28 44.18 44.48 336800.0 44.48
2020-12-07 45.09 42.03 42.92 45.01 263400.0 45.01
2020-12-04 43.87 42.12 43.67 43.05 295800.0 43.05
2020-12-03 43.63 42.42 42.73 43.37 480400.0 43.37
2020-12-02 43.6 41.93 43.21 42.1 308800.0 42.1
2020-12-01 45.49 43.1 45.25 43.2 401200.0 43.2
2020-11-30 45.35 43.11 45.0 44.5 265000.0 44.5
2020-11-27 45.67 44.6 45.19 45.16 93000.0 45.16
2020-11-25 45.75 43.85 44.48 45.1 278400.0 45.1
2020-11-24 46.28 44.62 46.13 44.8 332200.0 44.8
2020-11-23 46.4 43.31 43.78 46.27 286300.0 46.27
2020-11-20 43.81 42.47 42.52 43.56 258800.0 43.56
2020-11-19 44.93 41.95 44.35 42.39 751200.0 42.39
2020-11-18 45.65 44.02 44.11 44.12 369800.0 44.12
2020-11-17 45.09 42.82 43.46 44.04 370200.0 44.04
2020-11-16 43.92 42.57 43.82 43.71 457100.0 43.71
2020-11-13 43.34 41.1 41.61 42.61 382900.0 42.61
2020-11-12 42.92 40.5 42.05 41.17 335700.0 41.17
2020-11-11 42.48 40.93 42.28 42.17 272000.0 42.17
2020-11-10 42.85 38.8 40.22 42.03 648100.0 42.03
2020-11-09 44.96 39.4 44.36 39.45 726100.0 39.45
2020-11-06 45.5 42.82 45.5 43.05 278600.0 43.05
2020-11-05 46.68 45.13 45.65 45.68 276400.0 45.68
2020-11-04 46.14 42.02 42.02 45.23 524100.0 45.23
2020-11-03 42.5 40.5 41.16 42.33 272500.0 42.33
2020-11-02 41.3 39.01 39.88 40.5 358800.0 40.5
2020-10-30 41.73 38.08 41.02 38.84 521500.0 38.84
2020-10-29 42.97 40.88 42.16 41.22 582400.0 41.22
2020-10-28 41.81 39.54 40.21 40.89 487500.0 40.89
2020-10-27 43.08 40.85 43.08 41.25 230300.0 41.25
2020-10-26 43.35 42.36 42.96 43.08 349100.0 43.08
2020-10-23 44.23 41.73 42.49 44.01 332100.0 44.01
2020-10-22 44.05 40.88 43.75 42.1 438300.0 42.1
2020-10-21 45.66 43.02 45.66 43.8 712300.0 43.8
2020-10-20 46.03 44.63 45.35 44.87 163600.0 44.87
2020-10-19 46.69 44.96 45.97 45.13 116800.0 45.13
2020-10-16 47.5 45.84 46.63 45.87 118200.0 45.87
2020-10-15 46.89 44.24 44.51 46.68 234600.0 46.68
2020-10-14 45.92 45.11 45.48 45.27 152400.0 45.27
2020-10-13 46.15 43.88 45.71 45.7 219100.0 45.7
2020-10-12 47.58 45.69 47.4 46.08 343800.0 46.08
2020-10-09 47.35 46.12 46.3 46.69 311500.0 46.69
2020-10-08 46.46 44.69 45.62 45.69 437600.0 45.69
2020-10-07 44.37 41.99 43.34 43.0 313000.0 43.0
2020-10-06 44.46 41.93 44.27 42.46 400900.0 42.46
2020-10-05 45.6 43.25 45.19 43.89 296500.0 43.89
2020-10-02 44.9 43.0 43.1 44.59 263100.0 44.59
2020-10-01 43.97 42.11 42.7 43.88 405500.0 43.88
2020-09-30 43.33 40.6 40.6 42.33 751600.0 42.33
2020-09-29 40.51 39.55 39.98 40.2 238900.0 40.2
2020-09-28 40.28 38.4 38.6 40.06 212400.0 40.06
2020-09-25 38.38 37.3 38.0 37.81 154400.0 37.81
2020-09-24 39.42 37.22 37.94 38.44 212800.0 38.44
2020-09-23 41.0 37.63 40.45 37.75 259300.0 37.75
2020-09-22 40.75 38.5 38.66 40.49 306100.0 40.49
2020-09-21 38.65 36.84 38.45 38.58 307100.0 38.58
2020-09-18 40.24 38.14 39.74 38.95 464900.0 38.95
2020-09-17 40.73 38.49 40.12 39.43 263000.0 39.43
2020-09-16 41.39 39.52 39.69 40.88 476100.0 40.88
2020-09-15 40.52 39.17 39.75 39.22 443800.0 39.22
2020-09-14 39.89 38.63 39.89 39.42 376600.0 39.42
2020-09-11 39.7 38.34 38.49 39.29 484100.0 39.29
2020-09-10 39.63 38.21 38.54 38.24 297800.0 38.24
2020-09-09 38.5 36.64 36.71 38.4 194500.0 38.4
2020-09-08 37.06 35.2 35.29 36.24 194400.0 36.24
2020-09-04 37.89 35.32 37.55 36.17 213500.0 36.17
2020-09-03 38.84 37.06 38.55 37.18 288000.0 37.18
2020-09-02 39.11 37.67 38.62 38.81 247800.0 38.81
2020-09-01 38.65 35.28 35.65 38.62 285500.0 38.62
2020-08-31 37.34 35.67 37.26 35.68 437200.0 35.68
2020-08-28 38.5 37.37 37.92 37.57 216900.0 37.57
2020-08-27 38.54 37.3 38.4 37.65 335500.0 37.65
2020-08-26 39.22 38.0 39.22 38.0 227100.0 38.0
2020-08-25 39.91 38.46 39.77 39.22 265200.0 39.22
2020-08-24 40.39 39.11 40.19 39.56 357300.0 39.56
2020-08-21 39.74 37.91 38.23 39.68 370500.0 39.68
2020-08-20 38.87 37.49 37.73 38.32 252700.0 38.32
2020-08-19 38.51 37.65 38.45 38.25 267600.0 38.25
2020-08-18 39.62 38.24 38.73 38.42 296200.0 38.42
2020-08-17 38.76 37.18 37.29 38.57 257200.0 38.57
2020-08-14 37.33 36.35 36.85 37.14 183200.0 37.14
2020-08-13 37.61 36.57 36.96 37.24 177400.0 37.24
2020-08-12 37.76 36.51 36.77 37.2 361200.0 37.2
2020-08-11 37.62 36.18 37.49 36.3 573400.0 36.3
2020-08-10 38.2 36.0 36.0 36.93 310800.0 36.93
2020-08-07 36.38 35.39 35.91 36.02 217100.0 36.02
2020-08-06 36.98 36.03 36.21 36.14 206100.0 36.14
2020-08-05 36.49 35.93 36.04 36.2 339400.0 36.2
2020-08-04 36.84 35.4 36.43 35.68 352400.0 35.68
2020-08-03 36.56 35.33 35.81 36.52 773700.0 36.52
2020-07-31 36.55 34.5 36.52 35.62 804300.0 35.62
2020-07-30 38.07 36.41 36.93 36.48 423400.0 36.48
2020-07-29 38.43 35.95 38.0 37.51 899600.0 37.51
2020-07-28 37.4 35.42 36.89 35.6 485900.0 35.6
2020-07-27 37.19 35.26 35.75 37.11 263700.0 37.11
2020-07-24 35.84 33.79 35.03 35.35 547300.0 35.35
2020-07-23 37.39 33.96 36.74 35.11 397600.0 35.11
2020-07-22 36.5 34.15 34.15 36.24 768800.0 36.24
2020-07-21 34.95 34.11 34.49 34.43 442300.0 34.43
2020-07-20 33.82 32.79 33.35 33.67 188800.0 33.67
2020-07-17 34.2 33.4 33.75 33.58 448800.0 33.58
2020-07-16 33.8 32.18 32.73 33.51 317200.0 33.51
2020-07-15 33.48 32.57 33.18 32.93 564800.0 32.93
2020-07-14 32.06 30.76 30.89 32.03 250900.0 32.03
2020-07-13 32.39 30.72 32.21 30.92 296500.0 30.92
2020-07-10 31.87 31.09 31.2 31.47 191800.0 31.47
2020-07-09 32.3 31.04 32.3 31.09 292600.0 31.09
2020-07-08 32.69 30.83 30.84 32.2 364400.0 32.2
2020-07-07 31.49 29.99 30.2 30.75 324000.0 30.75
2020-07-06 30.85 30.0 30.76 30.54 215000.0 30.54
2020-07-02 30.93 29.56 30.37 29.68 187100.0 29.68
2020-07-01 31.15 29.25 30.8 29.42 365100.0 29.42
2020-06-30 30.92 29.65 30.31 30.66 474900.0 30.66
2020-06-29 31.2 28.75 29.21 30.28 467200.0 30.28
2020-06-26 29.75 28.5 29.45 28.74 598600.0 28.74
2020-06-25 30.42 29.0 29.48 29.71 229200.0 29.71
2020-06-24 30.93 29.23 30.75 30.09 339900.0 30.09
2020-06-23 31.7 30.74 31.19 31.37 200000.0 31.37
2020-06-22 30.52 29.32 29.77 30.48 198900.0 30.48
2020-06-19 30.86 29.68 30.81 29.94 600700.0 29.94
2020-06-18 31.24 30.23 31.1 30.36 309500.0 30.36
2020-06-17 32.26 30.96 32.2 31.61 291800.0 31.61
2020-06-16 33.68 31.33 33.39 32.08 345700.0 32.08
2020-06-15 31.96 28.0 28.28 31.94 366700.0 31.94
2020-06-12 30.71 28.85 30.15 29.96 405100.0 29.96
2020-06-11 30.53 28.35 29.47 28.35 527800.0 28.35
2020-06-10 32.0 30.12 30.92 31.5 410100.0 31.5
2020-06-09 31.81 29.97 30.31 31.2 300700.0 31.2
2020-06-08 33.05 30.99 32.42 31.16 312000.0 31.16
2020-06-05 32.5 31.2 31.88 31.7 339500.0 31.7
2020-06-04 31.26 29.39 29.93 30.06 420500.0 30.06
2020-06-03 30.38 29.6 29.95 30.24 486500.0 30.24
2020-06-02 30.35 29.09 30.29 29.19 257800.0 29.19
2020-06-01 30.76 29.38 29.69 29.77 520600.0 29.77
2020-05-29 30.33 27.67 27.8 29.54 1002200.0 29.54
2020-05-28 31.05 27.73 31.05 28.17 579300.0 28.17
2020-05-27 31.15 29.33 30.81 30.39 665700.0 30.39
2020-05-26 31.38 29.29 29.89 29.71 333200.0 29.71
2020-05-22 29.24 27.83 28.28 29.22 315400.0 29.22
2020-05-21 28.42 26.9 27.01 27.79 376400.0 27.79
2020-05-20 27.83 26.38 27.2 27.23 289200.0 27.23
2020-05-19 28.0 25.81 26.01 26.41 708700.0 26.41
2020-05-18 26.91 25.36 25.36 26.57 480300.0 26.57
2020-05-15 24.45 22.37 22.66 23.96 293700.0 23.96
2020-05-14 22.94 21.02 21.34 22.92 597700.0 22.92
2020-05-13 22.52 21.87 22.52 22.23 820100.0 22.23
2020-05-12 23.7 22.67 23.35 22.95 520700.0 22.95
2020-05-11 23.5 22.28 23.19 23.31 425900.0 23.31
2020-05-08 24.09 22.72 23.07 23.76 383300.0 23.76
2020-05-07 22.79 21.72 21.72 22.25 423900.0 22.25
2020-05-06 22.15 20.52 21.39 21.34 299700.0 21.34
2020-05-05 22.36 21.29 21.53 21.59 420700.0 21.59
2020-05-04 21.4 19.42 19.71 21.21 362900.0 21.21
2020-05-01 20.55 19.81 20.23 20.31 425400.0 20.31
2020-04-30 22.78 20.96 22.78 21.42 890300.0 21.42
2020-04-29 21.74 19.94 19.94 20.71 886200.0 20.71
2020-04-28 19.73 18.21 18.21 19.16 629700.0 19.16
2020-04-27 17.18 15.9 15.91 17.05 516800.0 17.05
2020-04-24 15.99 15.02 15.29 15.65 530400.0 15.65
2020-04-23 15.54 14.31 14.88 15.09 370100.0 15.09
2020-04-22 15.69 14.5 15.53 14.69 298000.0 14.69
2020-04-21 15.21 14.25 14.46 15.01 335100.0 15.01
2020-04-20 15.69 14.75 15.53 15.04 365100.0 15.04
2020-04-17 17.33 15.54 16.65 16.16 404500.0 16.16
2020-04-16 15.75 14.56 15.14 15.38 457200.0 15.38
2020-04-15 15.97 14.68 15.83 15.03 333400.0 15.03
2020-04-14 17.5 16.0 17.01 16.56 376900.0 16.56
2020-04-13 19.3 15.64 18.96 16.01 538400.0 16.01
2020-04-09 19.98 18.06 18.06 18.96 758300.0 18.96
2020-04-08 17.58 15.26 15.6 17.3 472700.0 17.3
2020-04-07 16.77 14.77 15.21 15.15 587900.0 15.15
2020-04-06 14.27 11.91 12.21 13.83 464600.0 13.83
2020-04-03 12.38 10.83 12.09 11.27 756500.0 11.27
2020-04-02 12.74 11.65 12.23 12.13 479900.0 12.13
2020-04-01 13.74 12.16 13.71 12.34 468200.0 12.34
2020-03-31 15.46 14.16 15.42 14.51 550200.0 14.51
2020-03-30 15.78 14.64 15.56 15.58 372900.0 15.58
2020-03-27 16.77 15.05 16.77 15.77 632500.0 15.77
2020-03-26 18.32 16.43 17.48 17.5 698800.0 17.5
2020-03-25 17.86 14.51 15.06 17.28 709400.0 17.28
2020-03-24 14.83 12.3 12.3 14.67 641800.0 14.67
2020-03-23 12.29 10.95 11.97 11.8 493100.0 11.8
2020-03-20 13.53 11.83 12.13 12.02 975900.0 12.02
2020-03-19 12.94 9.04 10.37 12.0 1275600.0 12.0
2020-03-18 13.55 9.76 13.2 10.35 938300.0 10.35
2020-03-17 16.63 12.75 16.4 14.45 1460800.0 14.45
2020-03-16 22.5 15.91 22.0 15.95 1000500.0 15.95
2020-03-13 25.8 21.75 25.49 23.98 617600.0 23.98
2020-03-12 25.93 23.89 25.83 24.07 696000.0 24.07
2020-03-11 29.57 26.87 29.26 27.81 556600.0 27.81
2020-03-10 31.1 27.67 30.47 30.14 469800.0 30.14
2020-03-09 32.13 29.84 31.87 29.89 514800.0 29.89
2020-03-06 34.11 32.8 33.81 33.65 436500.0 33.65
2020-03-05 36.14 34.21 35.37 34.81 524000.0 34.81
2020-03-04 36.46 34.77 35.44 36.12 656700.0 36.12
2020-03-03 35.78 33.98 34.72 34.62 762200.0 34.62
2020-03-02 34.57 32.94 33.52 34.54 391200.0 34.54
2020-02-28 33.69 32.08 32.44 33.33 754200.0 33.33
2020-02-27 34.2 32.58 33.05 33.33 435400.0 33.33
2020-02-26 35.18 33.68 35.0 33.86 538300.0 33.86
2020-02-25 37.6 34.99 37.25 35.18 329000.0 35.18
2020-02-24 37.84 37.08 37.51 37.28 375500.0 37.28
2020-02-21 39.31 38.28 38.85 38.3 635100.0 38.3
2020-02-20 38.94 37.47 37.79 38.81 507100.0 38.81
2020-02-19 38.41 37.72 37.72 38.03 383800.0 38.03
2020-02-18 38.28 37.19 37.57 37.51 458300.0 37.51