Stockscreener 앱 받기
89.98
1.56%
1.38
시장 영업 전:
91.90
1.92
+2.13%
Century Communities Inc 주식 (CCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $92.56 | $88.78 | $3.78 | 227,034.0 | +1.56% |
| 2024-11-01 | $91.10 | $88.06 | $3.04 | 213,964.0 | -0.07% |
| 2024-10-31 | $90.12 | $88.45 | $1.67 | 185,664.0 | -1.78% |
| 2024-10-30 | $91.52 | $89.37 | $2.14 | 229,999.0 | +0.47% |
| 2024-10-29 | $89.87 | $84.97 | $4.91 | 420,609.0 | -1.61% |
| 2024-10-28 | $92.50 | $90.77 | $1.73 | 244,704.0 | +1.07% |
| 2024-10-25 | $94.41 | $90.18 | $4.22 | 259,376.0 | -3.76% |
| 2024-10-24 | $95.40 | $91.44 | $3.96 | 708,106.0 | +2.61% |
| 2024-10-23 | $93.21 | $90.81 | $2.40 | 349,868.0 | -1.11% |
| 2024-10-22 | $95.40 | $92.26 | $3.14 | 324,147.0 | -4.05% |
| 2024-10-21 | $102.8 | $96.39 | $6.38 | 257,311.0 | -6.29% |
| 2024-10-18 | $104.2 | $102.0 | $2.25 | 199,480.0 | +1.38% |
| 2024-10-17 | $103.5 | $101.2 | $2.29 | 175,456.0 | -2.00% |
| 2024-10-16 | $104.1 | $101.7 | $2.38 | 237,831.0 | +3.41% |
| 2024-10-15 | $101.4 | $99.20 | $2.20 | 380,711.0 | +1.34% |
| 2024-10-14 | $98.97 | $96.82 | $2.15 | 131,725.0 | +1.95% |
| 2024-10-11 | $97.16 | $95.97 | $1.19 | 151,222.0 | +0.99% |
| 2024-10-10 | $96.58 | $95.13 | $1.45 | 244,763.0 | -1.60% |
| 2024-10-09 | $98.67 | $97.47 | $1.20 | 130,885.0 | -0.61% |
| 2024-10-08 | $99.44 | $96.95 | $2.49 | 202,363.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $92.56 | $88.06 | $4.50 | 668,032.0 | +1.49% |
| 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% |
2.18%
1.16%
자본화:
|
볼륨(24시간):