XNYS
Datos históricos de Century Communities, Inc.
Century Communities, Inc. · CCS
$55.20
▼ -0.47 (-0.84%)
Última operación · 11/10/2026, 23:51:47 UTC
- Variación en el periodo
- −3.62%
- Máximo
- US$76.00
- 13 de febrero de 2026
- Mínimo
- US$47.28
- 19 de mayo de 2026
- Volumen medio diario
- 0.29 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.45 | 56.81 | 55.29 | 55.67 | −1.92% | 245,887.353 |
| 8 oct 2026 | 55.82 | 56.92 | 54.25 | 56.76 | +0.78% | 334,438.135 |
| 7 oct 2026 | 57.56 | 58.35 | 55.39 | 56.32 | −4.36% | 254,771.143 |
| 6 oct 2026 | 58.25 | 59.67 | 57.71 | 58.89 | +1.31% | 181,716.992 |
| 5 oct 2026 | 59.65 | 60.48 | 58.01 | 58.13 | −2.91% | 229,165.269 |
| 2 oct 2026 | 61.30 | 61.52 | 59.45 | 59.87 | −0.48% | 165,318.984 |
| 1 oct 2026 | 59.95 | 60.36 | 57.47 | 60.16 | −0.15% | 244,902.714 |
| 30 sep 2026 | 61.43 | 61.43 | 59.98 | 60.25 | −0.45% | 242,166.687 |
| 29 sep 2026 | 61.95 | 61.95 | 60.43 | 60.52 | −1.77% | 198,047.996 |
| 28 sep 2026 | 61.92 | 62.91 | 61.47 | 61.61 | −1.68% | 226,709.258 |
| 25 sep 2026 | 61.57 | 62.84 | 61.37 | 62.66 | +1.06% | 165,458.877 |
| 24 sep 2026 | 61.54 | 62.09 | 60.89 | 62.00 | +0.98% | 165,353.788 |
| 23 sep 2026 | 62.89 | 63.82 | 61.14 | 61.40 | −3.87% | 171,082.654 |
| 22 sep 2026 | 63.01 | 64.23 | 62.93 | 63.87 | +3.58% | 211,870.12 |
| 21 sep 2026 | 60.99 | 62.24 | 60.60 | 61.66 | +1.87% | 186,779.523 |
| 18 sep 2026 | 60.85 | 60.85 | 59.60 | 60.53 | −0.43% | 720,736.377 |
| 17 sep 2026 | 62.09 | 62.47 | 60.63 | 60.79 | −0.10% | 187,402.393 |
| 16 sep 2026 | 61.22 | 62.03 | 60.10 | 60.85 | −0.75% | 346,292.889 |
| 15 sep 2026 | 60.61 | 61.99 | 60.22 | 61.31 | +0.76% | 281,989.921 |
| 14 sep 2026 | 59.91 | 61.29 | 59.78 | 60.85 | +0.51% | 237,671.274 |
| 11 sep 2026 | 60.71 | 60.71 | 59.13 | 60.54 | +1.65% | 454,704.377 |
| 10 sep 2026 | 60.85 | 61.12 | 59.35 | 59.56 | −4.32% | 257,118.984 |
| 9 sep 2026 | 61.98 | 63.09 | 61.31 | 62.25 | +0.29% | 222,034.401 |
| 8 sep 2026 | 63.84 | 63.84 | 61.98 | 62.07 | −3.78% | 259,526.159 |
| 4 sep 2026 | 63.99 | 64.73 | 63.25 | 64.51 | +0.99% | 209,238.053 |
| 3 sep 2026 | 64.68 | 65.51 | 63.00 | 63.88 | +0.39% | 478,713.552 |
| 2 sep 2026 | 65.41 | 65.77 | 63.31 | 63.63 | −1.90% | 332,138.564 |
| 1 sep 2026 | 66.88 | 67.17 | 64.68 | 64.86 | −3.98% | 568,546.703 |
| 31 ago 2026 | 68.33 | 69.01 | 67.36 | 67.55 | −2.33% | 220,297.613 |
| 28 ago 2026 | 68.69 | 69.63 | 67.86 | 69.16 | +1.13% | 181,994.063 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.