Century Communities, Inc. CCS
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$60,25-0,27 (-0,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,25 | -0,45 % | $61,43 | $61,43 | $59,98 | 242,20K |
| 2026-09-29 | $60,52 | -1,77 % | $61,95 | $61,95 | $60,43 | 198,00K |
| 2026-09-28 | $61,61 | -1,68 % | $61,92 | $62,91 | $61,47 | 219,70K |
| 2026-09-25 | $62,66 | +1,06 % | $61,57 | $62,83 | $61,37 | 162,90K |
| 2026-09-24 | $62,00 | +0,98 % | $61,54 | $62,09 | $60,89 | 165,40K |
| 2026-09-23 | $61,40 | -3,87 % | $62,89 | $63,81 | $61,14 | 171,10K |
| 2026-09-22 | $63,87 | +3,58 % | $63,01 | $64,23 | $62,93 | 211,90K |
| 2026-09-21 | $61,66 | +1,87 % | $60,99 | $62,24 | $60,60 | 186,80K |
| 2026-09-18 | $60,53 | -0,43 % | $60,85 | $60,85 | $59,60 | 720,70K |
| 2026-09-17 | $60,79 | -0,10 % | $62,09 | $62,47 | $60,63 | 187,40K |
| 2026-09-16 | $60,85 | -0,75 % | $61,22 | $62,03 | $60,10 | 346,30K |
| 2026-09-15 | $61,31 | +0,76 % | $60,61 | $61,99 | $60,22 | 282,00K |
| 2026-09-14 | $60,85 | +0,51 % | $59,91 | $61,28 | $59,78 | 235,40K |
| 2026-09-11 | $60,54 | +1,65 % | $60,71 | $60,71 | $59,13 | 454,70K |
| 2026-09-10 | $59,56 | -4,32 % | $60,85 | $61,12 | $59,35 | 257,10K |
| 2026-09-09 | $62,25 | +0,29 % | $61,98 | $63,09 | $61,31 | 222,00K |
| 2026-09-08 | $62,07 | -3,78 % | $63,84 | $63,84 | $61,98 | 259,50K |
| 2026-09-04 | $64,51 | +0,99 % | $63,99 | $64,73 | $63,25 | 209,20K |
| 2026-09-03 | $63,88 | +0,39 % | $64,68 | $65,51 | $63,00 | 478,70K |
| 2026-09-02 | $63,63 | -1,90 % | $65,41 | $65,76 | $63,31 | 332,10K |
| 2026-09-01 | $64,86 | -3,98 % | $66,88 | $67,17 | $64,68 | 568,50K |
| 2026-08-31 | $67,55 | -2,33 % | $68,33 | $69,01 | $67,36 | 220,30K |
| 2026-08-28 | $69,16 | +1,13 % | $68,69 | $69,63 | $67,86 | 182,00K |
| 2026-08-27 | $68,39 | -1,34 % | $68,72 | $70,07 | $67,99 | 204,00K |
| 2026-08-26 | $69,32 | -1,41 % | $69,16 | $70,50 | $69,15 | 284,50K |
| 2026-08-25 | $70,31 | +1,30 % | $70,90 | $70,90 | $68,65 | 221,10K |
| 2026-08-24 | $69,41 | -0,53 % | $70,16 | $71,01 | $69,34 | 197,00K |
| 2026-08-21 | $69,78 | +0,46 % | $70,00 | $70,70 | $69,25 | 144,80K |
| 2026-08-20 | $69,46 | -1,98 % | $68,66 | $70,01 | $68,53 | 325,60K |
| 2026-08-19 | $70,86 | +2,16 % | $71,87 | $73,58 | $68,67 | 204,10K |
| 2026-08-18 | $69,36 | -1,25 % | $70,42 | $70,75 | $68,71 | 234,30K |
| 2026-08-17 | $70,24 | -0,55 % | $70,07 | $71,22 | $69,75 | 163,10K |
| 2026-08-14 | $70,63 | -1,57 % | $70,03 | $72,28 | $70,02 | 126,80K |
| 2026-08-13 | $71,76 | +1,86 % | $71,68 | $72,35 | $70,90 | 142,50K |
| 2026-08-12 | $70,45 | -0,56 % | $70,85 | $70,85 | $69,50 | 366,40K |
| 2026-08-11 | $70,85 | +2,85 % | $70,15 | $71,09 | $69,48 | 301,70K |
| 2026-08-10 | $68,89 | -3,39 % | $70,78 | $70,78 | $68,33 | 165,80K |
| 2026-08-07 | $71,31 | +3,48 % | $70,47 | $72,10 | $70,00 | 202,90K |
| 2026-08-06 | $68,91 | -3,28 % | $71,25 | $71,25 | $68,56 | 183,80K |
| 2026-08-05 | $71,25 | +1,29 % | $69,73 | $72,04 | $69,73 | 226,20K |
| 2026-08-04 | $70,34 | +2,12 % | $69,54 | $70,74 | $69,43 | 207,90K |
| 2026-08-03 | $68,88 | +2,56 % | $68,79 | $69,86 | $68,01 | 222,00K |
| 2026-07-31 | $67,16 | -2,06 % | $68,56 | $69,07 | $66,52 | 195,40K |
| 2026-07-30 | $68,57 | -1,44 % | $70,17 | $70,17 | $67,85 | 252,70K |
| 2026-07-29 | $69,57 | -2,36 % | $70,32 | $71,65 | $69,07 | 247,00K |
| 2026-07-28 | $71,25 | +1,09 % | $71,66 | $72,88 | $70,77 | 334,30K |
| 2026-07-27 | $70,48 | +1,59 % | $70,29 | $72,00 | $69,30 | 338,20K |
| 2026-07-24 | $69,38 | +0,16 % | $69,12 | $70,48 | $67,66 | 457,90K |
| 2026-07-23 | $69,27 | +7,35 % | $66,32 | $72,34 | $66,32 | 680,90K |
| 2026-07-22 | $64,53 | +1,14 % | $64,55 | $66,47 | $63,78 | 226,10K |
| 2026-07-21 | $63,80 | -0,03 % | $63,58 | $64,11 | $63,00 | 231,80K |
| 2026-07-20 | $63,82 | -2,61 % | $65,87 | $66,54 | $63,71 | 264,20K |
| 2026-07-17 | $65,53 | -4,01 % | $67,93 | $70,00 | $64,92 | 308,90K |
| 2026-07-16 | $68,27 | +3,08 % | $66,04 | $68,71 | $66,04 | 199,90K |
| 2026-07-15 | $66,23 | +1,46 % | $65,65 | $67,70 | $65,39 | 234,30K |
| 2026-07-14 | $65,28 | +1,52 % | $65,34 | $66,00 | $63,93 | 224,60K |
| 2026-07-13 | $64,30 | -1,14 % | $65,16 | $65,30 | $63,71 | 171,50K |
| 2026-07-10 | $65,04 | +0,70 % | $65,02 | $66,78 | $65,01 | 140,20K |
| 2026-07-09 | $64,59 | +1,52 % | $64,15 | $65,46 | $63,55 | 199,30K |
| 2026-07-08 | $63,62 | -2,75 % | $64,67 | $65,67 | $63,19 | 382,60K |
| 2026-07-07 | $65,42 | -2,34 % | $65,99 | $66,39 | $65,12 | 247,10K |
| 2026-07-06 | $66,99 | -4,29 % | $70,24 | $70,24 | $66,97 | 348,50K |
| 2026-07-02 | $69,99 | +0,21 % | $70,07 | $70,67 | $68,73 | 286,80K |
| 2026-07-01 | $69,84 | -2,54 % | $71,01 | $72,68 | $69,76 | 445,00K |
| 2026-06-30 | $71,66 | -0,99 % | $72,14 | $72,91 | $71,20 | 332,00K |
| 2026-06-29 | $72,38 | +0,75 % | $70,94 | $72,53 | $69,22 | 308,80K |
| 2026-06-26 | $71,84 | +3,34 % | $69,49 | $72,00 | $68,62 | 875,00K |
| 2026-06-25 | $69,52 | +0,45 % | $69,69 | $71,28 | $68,45 | 296,20K |
| 2026-06-24 | $69,21 | +10,24 % | $64,17 | $70,72 | $63,73 | 488,70K |
| 2026-06-23 | $62,78 | +0,53 % | $62,51 | $63,54 | $62,07 | 283,30K |
| 2026-06-22 | $62,45 | -1,26 % | $62,93 | $63,92 | $62,08 | 412,70K |
| 2026-06-18 | $63,25 | +5,61 % | $60,58 | $63,62 | $60,58 | 750,40K |
| 2026-06-17 | $59,89 | -2,01 % | $60,66 | $63,71 | $59,66 | 367,00K |
| 2026-06-16 | $61,12 | +0,79 % | $61,19 | $62,64 | $60,75 | 329,50K |
| 2026-06-15 | $60,64 | +0,98 % | $60,81 | $62,53 | $60,55 | 357,50K |
| 2026-06-12 | $60,05 | -1,01 % | $60,36 | $61,52 | $59,65 | 340,10K |
| 2026-06-11 | $60,66 | +5,96 % | $57,64 | $60,67 | $56,94 | 297,40K |
| 2026-06-10 | $57,25 | -1,48 % | $58,04 | $58,82 | $56,99 | 537,00K |
| 2026-06-09 | $58,11 | +4,95 % | $56,21 | $58,91 | $56,10 | 329,60K |
| 2026-06-08 | $55,37 | -0,31 % | $55,51 | $56,37 | $55,10 | 380,70K |
| 2026-06-05 | $55,54 | -1,17 % | $56,01 | $56,74 | $55,21 | 549,50K |
| 2026-06-04 | $56,20 | +3,92 % | $55,37 | $56,28 | $54,49 | 344,40K |
| 2026-06-03 | $54,08 | -0,61 % | $53,75 | $54,76 | $52,85 | 341,40K |
| 2026-06-02 | $54,41 | +1,15 % | $53,79 | $55,29 | $53,56 | 244,20K |
| 2026-06-01 | $53,79 | +1,84 % | $53,38 | $54,89 | $53,04 | 482,10K |
| 2026-05-29 | $52,82 | -1,20 % | $53,50 | $54,49 | $52,74 | 347,80K |
| 2026-05-28 | $53,46 | -1,29 % | $54,40 | $54,51 | $52,92 | 302,90K |
| 2026-05-27 | $54,16 | +2,52 % | $53,26 | $55,40 | $53,26 | 212,50K |
| 2026-05-26 | $52,83 | +1,69 % | $52,17 | $53,18 | $52,05 | 226,30K |
| 2026-05-22 | $51,95 | -0,93 % | $52,36 | $52,53 | $51,56 | 196,20K |