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 18.10
  • Currency US$
  • Change 0.08
  • Percent Change 0.444 %
  • Volume 134,547
  • Thu Oct 30, 2014 04:02 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: 18.10 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 18.26 17.70 17.82 18.10 134,547
Oct 29 18.38 17.87 18.17 18.02 132,393
Oct 28 18.42 17.92 18.42 18.05 91,407
Oct 27 18.56 17.94 18.03 18.22 141,698
Oct 24 18.32 17.96 18.18 18.22 76,964
Oct 23 18.16 17.62 17.64 18.06 407,686
Oct 22 17.76 17.42 17.57 17.58 160,254
Oct 21 17.85 17.00 17.00 17.66 1,007,222
Oct 20 17.19 16.31 16.54 17.00 153,429
Oct 17 17.44 15.68 15.80 16.41 713,058
Oct 16 16.01 15.50 15.64 15.65 683,767
Oct 15 16.33 15.48 15.76 15.96 831,300
Oct 14 16.37 15.85 15.85 16.07 103,137
Oct 13 16.46 15.66 16.16 15.74 57,738
Oct 10 16.66 16.20 16.49 16.30 36,977
Oct 9 16.86 16.47 16.61 16.56 36,034
Oct 8 16.64 15.98 16.33 16.59 35,191
Oct 7 16.74 16.21 16.51 16.23 51,493
Oct 6 17.29 16.57 17.00 16.69 61,396
Oct 3 17.49 16.92 17.49 17.12 78,823
Oct 2 17.68 16.60 17.06 17.31 250,008
Oct 1 17.43 16.22 17.25 16.93 125,041
Sep 30 17.93 17.25 17.80 17.35 570,316
Sep 29 18.27 17.64 18.20 17.76 46,508
Sep 26 18.37 17.51 17.52 18.21 41,315
Sep 25 17.88 17.19 17.66 17.45 88,464
Sep 24 18.04 17.66 17.87 17.78 85,533
Sep 23 18.33 17.82 18.13 17.94 103,301
Sep 22 18.89 18.11 18.77 18.28 115,259
Sep 19 19.72 18.65 19.03 18.72 178,392
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.