Stockscreener 앱 받기
63.46
1.07%
0.64
Century Communities Inc 주식 (CCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $64.43 | $62.86 | $1.57 | 19,905.0 | +0.83% |
| 2025-12-10 | $63.11 | $60.74 | $2.37 | 229,788.0 | +3.87% |
| 2025-12-09 | $61.72 | $60.05 | $1.67 | 207,723.0 | -1.63% |
| 2025-12-08 | $62.99 | $61.03 | $1.96 | 217,448.0 | -1.36% |
| 2025-12-05 | $63.28 | $61.31 | $1.97 | 200,273.0 | -0.29% |
| 2025-12-04 | $64.79 | $62.36 | $2.43 | 273,983.0 | -5.49% |
| 2025-12-03 | $67.10 | $65.17 | $1.93 | 198,892.0 | +1.72% |
| 2025-12-02 | $65.37 | $63.69 | $1.69 | 161,617.0 | +1.10% |
| 2025-12-01 | $65.86 | $63.99 | $1.87 | 217,828.0 | -1.50% |
| 2025-11-28 | $65.65 | $64.51 | $1.14 | 125,795.0 | +0.03% |
| 2025-11-26 | $65.96 | $63.13 | $2.83 | 347,723.0 | +1.76% |
| 2025-11-25 | $64.41 | $60.70 | $3.71 | 319,642.0 | +6.85% |
| 2025-11-24 | $60.86 | $59.55 | $1.31 | 209,763.0 | -1.62% |
| 2025-11-21 | $61.13 | $57.12 | $4.01 | 459,465.0 | +7.66% |
| 2025-11-20 | $57.45 | $55.99 | $1.46 | 231,525.0 | +0.60% |
| 2025-11-19 | $57.42 | $56.06 | $1.36 | 210,773.0 | -0.72% |
| 2025-11-18 | $56.95 | $55.40 | $1.55 | 250,808.0 | +0.58% |
| 2025-11-17 | $57.96 | $56.23 | $1.73 | 389,677.0 | -3.72% |
| 2025-11-14 | $60.18 | $58.01 | $2.17 | 293,017.0 | -0.56% |
| 2025-11-13 | $60.76 | $58.89 | $1.87 | 161,157.0 | -2.16% |
| 2025-11-12 | $60.70 | $59.27 | $1.43 | 294,237.0 | +0.75% |
| 2025-11-11 | $60.38 | $59.36 | $1.02 | 206,554.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $67.10 | $60.05 | $7.05 | 1,727,457.0 | -2.99% |
| 2025-11 | $65.96 | $55.40 | $10.56 | 5,808,666.0 | +9.92% |
| 2025-10 | $66.16 | $56.65 | $9.51 | 8,048,905.0 | -6.26% |
| 2025-09 | $71.23 | $61.80 | $9.43 | 7,887,803.0 | -3.81% |
| 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% |
1.08%
0.79%
자본화:
|
볼륨(24시간):