The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Century Communities

  • CCS
  • NYSE
  • Real Estate
  • Latest 21.412
  • Currency US$
  • Change -0.058
  • Percent Change -0.27 %
  • Volume 18,074
  • Wed Aug 20, 2014 02:14 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.41 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 21.74 21.24 21.33 21.41 18,074
Aug 19 21.74 20.90 21.03 21.47 83,530
Aug 18 21.05 19.53 19.53 21.03 46,708
Aug 15 19.99 19.15 19.78 19.59 70,390
Aug 14 19.99 19.31 19.75 19.80 61,817
Aug 13 20.04 19.50 19.69 19.81 31,493
Aug 12 19.99 19.29 19.99 19.60 42,303
Aug 11 20.04 19.60 19.77 19.78 41,181
Aug 8 20.20 19.41 19.46 19.77 90,874
Aug 7 19.64 18.90 19.34 19.01 86,682
Aug 6 19.69 19.03 19.15 19.35 24,931
Aug 5 19.45 19.01 19.31 19.21 24,009
Aug 4 19.58 19.15 19.48 19.25 41,951
Aug 1 19.76 18.99 19.25 19.35 50,674
Jul 31 19.53 18.86 19.49 19.07 124,797
Jul 30 20.42 19.16 20.03 19.49 86,301
Jul 29 20.68 19.52 20.68 19.85 48,263
Jul 28 21.17 19.64 20.87 20.33 114,288
Jul 25 21.76 20.91 21.61 21.24 30,266
Jul 24 22.00 21.10 21.22 21.46 72,245
Jul 23 21.52 20.81 21.23 21.28 48,296
Jul 22 21.63 20.75 20.92 21.13 44,390
Jul 21 21.14 20.37 21.14 20.90 63,525
Jul 18 21.10 20.51 20.70 21.10 22,736
Jul 17 21.86 20.25 21.58 20.57 40,563
Jul 16 22.10 21.05 21.88 21.60 36,802
Jul 15 22.25 21.62 21.96 21.87 42,650
Jul 14 22.04 21.44 22.04 21.95 134,142
Jul 11 22.40 21.50 21.59 21.85 43,279
Jul 10 21.82 21.13 21.82 21.56 71,258
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.