Italia markets open in 1 hour 34 minutes

Century Communities, Inc. (CCS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,99+0,67 (+0,84%)
Alla chiusura: 04:00PM EDT
79,92 -0,07 (-0,09%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202479,2381,8178,1079,9979,99400.100
30 apr 202479,5880,6278,4979,3279,32492.800
29 apr 202479,5880,7679,1480,5480,54277.300
26 apr 202478,6580,4178,3378,8278,82330.300
25 apr 202474,7681,7674,7678,3278,32568.800
24 apr 202483,3884,7882,0482,1482,14451.900
23 apr 202480,5084,2180,4983,8083,80239.400
22 apr 202479,7780,6878,6879,7379,73235.800
19 apr 202478,6380,1878,2279,0379,03235.400
18 apr 202481,1781,6478,6278,7878,78244.600
17 apr 202481,7481,7478,9779,3079,30214.500
16 apr 202481,3381,4879,8280,5980,59208.100
15 apr 202483,3484,0181,8382,3382,33282.600
12 apr 202483,0583,5182,5183,2783,27264.900
11 apr 202484,3485,0083,5783,8183,81309.800
10 apr 202485,2985,7283,0283,7083,70397.000
09 apr 202488,5188,9787,2588,7488,74225.200
08 apr 202488,3089,0487,2287,8787,87373.800
05 apr 202487,3088,7387,2987,7587,75512.300
04 apr 202491,1591,1587,2487,6487,64176.200
03 apr 202487,8390,0487,6889,5789,57246.100
02 apr 202492,4593,4688,3088,9588,95388.700
01 apr 202496,5196,9495,0595,4495,44216.200
28 mar 202494,8597,9294,8596,5096,50311.800
27 mar 202493,6894,6792,7794,5994,59164.800
26 mar 202493,1394,1792,7792,8692,86169.800
25 mar 202492,8693,6592,5892,7892,78310.700
22 mar 202492,0093,1091,4392,8692,86187.900
21 mar 202491,0792,3490,9991,4691,46279.400
20 mar 202488,4690,5387,8489,9589,95346.900
19 mar 202486,9688,7686,2188,4688,46255.100
18 mar 202489,1589,1585,9187,3887,38362.500
15 mar 202485,7089,4485,7088,0188,013.608.200
14 mar 202487,8188,8685,0086,5386,53594.000
13 mar 202487,6089,6887,6088,6988,69373.200
12 mar 202486,1987,8985,3687,6287,62355.600
11 mar 202484,0086,4383,6986,1986,19385.500
08 mar 202485,2986,2183,9184,2784,27263.700
07 mar 202483,0085,9882,7584,3384,33290.600
06 mar 202483,7183,9882,4682,8082,80238.900
05 mar 202485,0286,1682,3582,5682,56355.500
04 mar 202487,5788,4686,0786,1486,14249.600
01 mar 202486,1587,5084,9187,3487,34203.100
29 feb 202485,3286,6385,1486,2986,29413.300
28 feb 202483,7585,0083,6284,1684,16202.000
27 feb 202486,2986,6684,2884,5384,53281.000
27 feb 20240.26 Dividendo
26 feb 202486,8587,7385,5985,7885,52338.300
23 feb 202487,0987,9586,8587,0686,80214.800
22 feb 202487,2387,7385,8786,6886,42324.700
21 feb 202485,9987,4985,5486,9186,65235.200
20 feb 202485,0086,4784,4385,3885,12401.100
16 feb 202487,3287,8985,9285,9285,66216.500
15 feb 202488,5789,2587,4788,9488,67171.000
14 feb 202487,1989,0886,3387,9487,67248.200
13 feb 202485,8287,6285,0285,9185,65395.100
12 feb 202488,3091,8788,3090,9090,62260.800
09 feb 202487,5289,2386,7988,0487,77258.800
08 feb 202486,6087,6686,2687,4587,18234.600
07 feb 202487,6287,9985,8285,8485,58302.900
06 feb 202489,5590,1585,6787,5087,23521.400
05 feb 202491,0692,0089,1189,8889,61269.700
02 feb 202491,5193,8690,1793,1592,87379.000
01 feb 202492,0095,0789,3793,2893,00518.500
31 gen 202488,0489,3686,2486,7086,44243.100
30 gen 202488,4289,8687,8988,6688,39229.900
29 gen 202486,6788,9986,2588,3888,11318.300
26 gen 202487,3487,7986,0186,4686,20265.600
25 gen 202486,6687,0585,5886,9986,73296.000
24 gen 202487,0887,4984,0284,9984,73253.100
23 gen 202490,0091,1485,4486,0085,74293.400
22 gen 202489,4891,1889,3790,9690,68172.900
19 gen 202487,1688,7586,1388,4888,21161.100
18 gen 202486,9987,9385,7687,0086,74141.600
17 gen 202483,8085,5583,7085,3885,12131.100
16 gen 202485,6085,6084,4285,0284,76158.100
12 gen 202488,3588,3585,6586,3786,1182.400
11 gen 202486,8387,6385,5787,5287,25126.800
10 gen 202486,5088,2786,5087,7787,50209.400
09 gen 202485,6086,9385,3486,5086,24131.000
08 gen 202485,7487,3485,4887,1186,85138.600
05 gen 202484,1786,7783,1385,2785,01180.300
04 gen 202485,9686,3684,8284,9684,70262.600
03 gen 202487,4287,6185,5885,6685,40213.500
02 gen 202489,8990,3587,9889,0388,76251.600
29 dic 202391,1291,9090,7091,1490,86167.600
28 dic 202391,2192,1291,0691,5891,30100.600
27 dic 202390,9792,1490,3191,6491,36149.000
26 dic 202389,6690,9089,4290,5090,23154.000
22 dic 202389,2489,7888,5689,1588,88157.700
21 dic 202387,9788,4186,7188,1887,91152.800
20 dic 202387,1688,9485,9786,2585,99216.600
19 dic 202385,7187,5484,7587,1286,86211.700
18 dic 202384,0485,0082,5184,5584,29215.000
15 dic 202386,8086,8084,2285,1884,921.673.500
14 dic 202381,2187,4981,2187,3087,04409.700
13 dic 202377,4980,1475,5079,8879,64392.900
12 dic 202378,1478,4276,8977,0776,84217.600
11 dic 202377,6378,6877,3977,9477,70218.400
08 dic 202377,4179,3977,4178,4578,21252.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...