Stockscreener 앱 받기
75.75
1.05%
0.79
Century Communities Inc 주식 (CCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $76.91 | $74.48 | $2.43 | 1,198,833.0 | +1.05% |
| 2024-12-19 | $76.82 | $73.60 | $3.22 | 884,612.0 | -2.57% |
| 2024-12-18 | $81.64 | $76.88 | $4.76 | 368,488.0 | -5.37% |
| 2024-12-17 | $83.23 | $80.81 | $2.42 | 237,150.0 | -1.23% |
| 2024-12-16 | $84.00 | $81.83 | $2.17 | 312,040.0 | -0.51% |
| 2024-12-13 | $84.48 | $81.60 | $2.88 | 386,831.0 | -2.41% |
| 2024-12-12 | $85.98 | $83.83 | $2.15 | 406,044.0 | -0.07% |
| 2024-12-11 | $87.47 | $84.63 | $2.84 | 263,671.0 | -1.52% |
| 2024-12-10 | $87.58 | $85.02 | $2.56 | 150,550.0 | -2.31% |
| 2024-12-09 | $88.41 | $87.03 | $1.38 | 132,783.0 | +1.89% |
| 2024-12-06 | $88.84 | $85.62 | $3.22 | 179,573.0 | -0.30% |
| 2024-12-05 | $89.00 | $86.62 | $2.38 | 274,012.0 | -1.49% |
| 2024-12-04 | $89.86 | $87.87 | $1.98 | 392,193.0 | -2.35% |
| 2024-12-03 | $91.50 | $89.34 | $2.16 | 472,537.0 | -0.45% |
| 2024-12-02 | $91.71 | $89.44 | $2.27 | 174,793.0 | +0.32% |
| 2024-11-29 | $92.04 | $90.19 | $1.85 | 109,426.0 | -0.48% |
| 2024-11-27 | $92.88 | $90.66 | $2.22 | 151,173.0 | -0.34% |
| 2024-11-26 | $93.73 | $90.70 | $3.03 | 323,293.0 | -3.68% |
| 2024-11-25 | $95.76 | $90.14 | $5.62 | 434,686.0 | +6.65% |
| 2024-11-22 | $89.37 | $87.72 | $1.66 | 302,484.0 | +1.66% |
Century Communities Inc 주식 (CCS) 연도별 가격 이력
이 심층 분석에서는 Century Communities Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Century Communities Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Century Communities Inc 주식 (CCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.71 | $73.60 | $18.11 | 7,032,943.0 | -16.17% |
| 2024-11 | $95.76 | $83.46 | $12.30 | 5,638,134.0 | +1.92% |
| 2024-10 | $104.2 | $84.97 | $19.24 | 5,739,917.0 | -13.91% |
| 2024-09 | $108.4 | $92.06 | $16.36 | 5,671,848.0 | +2.91% |
| 2024-08 | $106.0 | $84.29 | $21.76 | 4,624,125.0 | -4.43% |
| 2024-07 | $107.9 | $77.26 | $30.64 | 7,772,951.0 | +28.23% |
| 2024-06 | $86.22 | $78.42 | $7.80 | 5,402,507.0 | -3.26% |
| 2024-05 | $91.06 | $78.10 | $12.96 | 5,215,490.0 | +6.42% |
| 2024-04 | $96.94 | $74.76 | $22.18 | 6,716,538.0 | -17.80% |
| 2024-03 | $97.92 | $82.35 | $15.57 | 9,301,935.0 | +11.83% |
| 2024-02 | $95.07 | $83.62 | $11.45 | 6,186,053.0 | -0.47% |
| 2024-01 | $91.18 | $83.13 | $8.05 | 4,232,902.0 | -4.87% |
Century Communities Inc 주식 (CCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.14 | $72.11 | $20.03 | 5,591,210.0 | +26.34% |
| 2023-11 | $74.23 | $60.90 | $13.33 | 4,930,242.0 | +17.30% |
| 2023-10 | $67.33 | $58.01 | $9.32 | 4,500,368.0 | -7.91% |
| 2023-09 | $76.23 | $65.17 | $11.06 | 4,119,934.0 | -10.06% |
| 2023-08 | $78.36 | $68.56 | $9.80 | 4,803,010.0 | -3.85% |
| 2023-07 | $82.70 | $69.73 | $12.97 | 3,625,314.0 | +0.78% |
| 2023-06 | $77.08 | $63.20 | $13.88 | 4,849,439.0 | +20.41% |
| 2023-05 | $69.82 | $62.62 | $7.20 | 4,580,360.0 | -5.51% |
| 2023-04 | $67.79 | $59.55 | $8.24 | 4,976,359.0 | +5.35% |
| 2023-03 | $63.97 | $56.22 | $7.75 | 7,092,157.0 | +6.87% |
| 2023-02 | $65.38 | $57.74 | $7.64 | 6,754,613.0 | -2.27% |
| 2023-01 | $61.66 | $50.05 | $11.61 | 5,200,792.0 | +22.38% |
Century Communities Inc 주식 (CCS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.00 | $47.94 | $8.06 | 7,338,242.0 | +3.84% |
| 2022-11 | $50.90 | $40.66 | $10.23 | 4,725,159.0 | +8.20% |
| 2022-10 | $48.66 | $40.27 | $8.39 | 5,650,576.0 | +4.04% |
| 2022-09 | $48.09 | $41.51 | $6.58 | 6,628,992.0 | -8.37% |
| 2022-08 | $53.64 | $46.29 | $7.35 | 5,243,222.0 | -8.76% |
| 2022-07 | $55.96 | $46.12 | $9.84 | 4,897,002.0 | +13.79% |
| 2022-06 | $55.82 | $39.00 | $16.82 | 7,749,377.0 | -17.29% |
| 2022-05 | $58.50 | $48.25 | $10.25 | 6,757,761.0 | +3.13% |
| 2022-04 | $55.17 | $46.63 | $8.54 | 11,973,763.0 | -1.59% |
| 2022-03 | $67.18 | $53.53 | $13.65 | 10,378,374.0 | -15.93% |
| 2022-02 | $68.56 | $54.70 | $13.86 | 9,377,970.0 | -3.23% |
| 2022-01 | $82.49 | $59.69 | $22.80 | 7,670,386.0 | -19.49% |
2.73%
2.18%
자본화:
|
볼륨(24시간):