Stockscreener 앱 받기
70.23
3.14%
1.91
Century Communities Inc 주식 (CCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $71.23 | $69.11 | $2.12 | 20,369.0 | +3.48% |
| 2025-09-04 | $68.65 | $64.64 | $4.01 | 397,230.0 | +4.77% |
| 2025-09-03 | $65.67 | $63.53 | $2.14 | 353,226.0 | +1.54% |
| 2025-09-02 | $65.78 | $64.11 | $1.67 | 333,815.0 | -2.52% |
| 2025-08-29 | $66.16 | $65.09 | $1.06 | 293,582.0 | +0.34% |
| 2025-08-28 | $66.51 | $64.25 | $2.26 | 390,070.0 | +0.54% |
| 2025-08-27 | $65.71 | $64.38 | $1.33 | 187,065.0 | -0.15% |
| 2025-08-26 | $66.67 | $65.11 | $1.56 | 311,191.0 | -1.67% |
| 2025-08-25 | $67.15 | $65.89 | $1.27 | 148,114.0 | -1.38% |
| 2025-08-22 | $68.42 | $62.97 | $5.45 | 427,113.0 | +7.59% |
| 2025-08-21 | $63.20 | $61.77 | $1.43 | 199,675.0 | -1.48% |
| 2025-08-20 | $66.50 | $63.38 | $3.12 | 339,198.0 | -3.74% |
| 2025-08-19 | $67.00 | $65.39 | $1.61 | 222,812.0 | +1.44% |
| 2025-08-18 | $66.01 | $64.89 | $1.12 | 203,811.0 | -0.44% |
| 2025-08-15 | $66.64 | $64.25 | $2.39 | 407,457.0 | +0.15% |
| 2025-08-14 | $65.48 | $64.04 | $1.44 | 352,481.0 | -1.34% |
| 2025-08-13 | $67.03 | $63.40 | $3.63 | 413,387.0 | +5.04% |
| 2025-08-12 | $63.21 | $60.09 | $3.12 | 286,097.0 | +5.06% |
| 2025-08-11 | $61.55 | $59.49 | $2.06 | 223,519.0 | -1.40% |
| 2025-08-08 | $60.90 | $59.22 | $1.68 | 219,113.0 | +0.95% |
| 2025-08-07 | $62.55 | $60.12 | $2.43 | 255,294.0 | -0.64% |
| 2025-08-06 | $62.08 | $60.51 | $1.57 | 280,142.0 | +0.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $71.23 | $63.53 | $7.70 | 1,104,640.0 | +7.32% |
| 2025-08 | $68.42 | $56.93 | $11.49 | 6,317,477.0 | +17.04% |
| 2025-07 | $65.19 | $55.61 | $9.58 | 8,752,844.0 | -0.05% |
| 2025-06 | $57.48 | $50.42 | $7.06 | 7,637,028.0 | +8.58% |
| 2025-05 | $58.31 | $51.07 | $7.24 | 8,551,191.0 | -4.90% |
| 2025-04 | $68.25 | $52.41 | $15.84 | 9,607,728.0 | -18.72% |
| 2025-03 | $73.37 | $65.22 | $8.15 | 9,534,728.0 | -3.36% |
| 2025-02 | $78.05 | $68.56 | $9.49 | 8,301,290.0 | -9.10% |
| 2025-01 | $81.10 | $68.48 | $12.61 | 8,670,679.0 | +4.12% |
Century Communities Inc 주식 (CCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.71 | $71.95 | $19.76 | 6,854,884.0 | -19.34% |
| 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% |
0.95%
3.41%
자본화:
|
볼륨(24시간):