NYSE - Delayed Quote • USD
Century Communities, Inc. (CCS)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 80.50 | 84.21 | 80.49 | 83.80 | 83.80 | 239,400 |
Apr 22, 2024 | 79.77 | 80.68 | 78.68 | 79.73 | 79.73 | 235,800 |
Apr 19, 2024 | 78.63 | 80.18 | 78.22 | 79.03 | 79.03 | 235,400 |
Apr 18, 2024 | 81.17 | 81.64 | 78.62 | 78.78 | 78.78 | 244,600 |
Apr 17, 2024 | 81.74 | 81.74 | 78.97 | 79.30 | 79.30 | 214,500 |
Apr 16, 2024 | 81.33 | 81.48 | 79.82 | 80.59 | 80.59 | 208,100 |
Apr 15, 2024 | 83.34 | 84.01 | 81.83 | 82.33 | 82.33 | 282,600 |
Apr 12, 2024 | 83.05 | 83.51 | 82.51 | 83.27 | 83.27 | 264,900 |
Apr 11, 2024 | 84.34 | 85.00 | 83.57 | 83.81 | 83.81 | 309,800 |
Apr 10, 2024 | 85.29 | 85.72 | 83.02 | 83.70 | 83.70 | 397,000 |
Apr 9, 2024 | 88.51 | 88.97 | 87.25 | 88.74 | 88.74 | 225,200 |
Apr 8, 2024 | 88.30 | 89.04 | 87.22 | 87.87 | 87.87 | 373,800 |
Apr 5, 2024 | 87.30 | 88.73 | 87.29 | 87.75 | 87.75 | 512,300 |
Apr 4, 2024 | 91.15 | 91.15 | 87.24 | 87.64 | 87.64 | 176,200 |
Apr 3, 2024 | 87.83 | 90.04 | 87.68 | 89.57 | 89.57 | 246,100 |
Apr 2, 2024 | 92.45 | 93.46 | 88.30 | 88.95 | 88.95 | 388,700 |
Apr 1, 2024 | 96.51 | 96.94 | 95.05 | 95.44 | 95.44 | 216,200 |
Mar 28, 2024 | 94.85 | 97.92 | 94.85 | 96.50 | 96.50 | 311,800 |
Mar 27, 2024 | 93.68 | 94.67 | 92.77 | 94.59 | 94.59 | 164,800 |
Mar 26, 2024 | 93.13 | 94.17 | 92.77 | 92.86 | 92.86 | 169,800 |
Mar 25, 2024 | 92.86 | 93.65 | 92.58 | 92.78 | 92.78 | 310,700 |
Mar 22, 2024 | 92.00 | 93.10 | 91.43 | 92.86 | 92.86 | 187,900 |
Mar 21, 2024 | 91.07 | 92.34 | 90.99 | 91.46 | 91.46 | 279,400 |
Mar 20, 2024 | 88.46 | 90.53 | 87.84 | 89.95 | 89.95 | 346,900 |
Mar 19, 2024 | 86.96 | 88.76 | 86.21 | 88.46 | 88.46 | 255,100 |
Mar 18, 2024 | 89.15 | 89.15 | 85.91 | 87.38 | 87.38 | 362,500 |
Mar 15, 2024 | 85.70 | 89.44 | 85.70 | 88.01 | 88.01 | 3,608,200 |
Mar 14, 2024 | 87.81 | 88.86 | 85.00 | 86.53 | 86.53 | 594,000 |
Mar 13, 2024 | 87.60 | 89.68 | 87.60 | 88.69 | 88.69 | 373,200 |
Mar 12, 2024 | 86.19 | 87.89 | 85.36 | 87.62 | 87.62 | 355,600 |
Mar 11, 2024 | 84.00 | 86.43 | 83.69 | 86.19 | 86.19 | 385,500 |
Mar 8, 2024 | 85.29 | 86.21 | 83.91 | 84.27 | 84.27 | 263,700 |
Mar 7, 2024 | 83.00 | 85.98 | 82.75 | 84.33 | 84.33 | 290,600 |
Mar 6, 2024 | 83.71 | 83.98 | 82.46 | 82.80 | 82.80 | 238,900 |
Mar 5, 2024 | 85.02 | 86.16 | 82.35 | 82.56 | 82.56 | 355,500 |
Mar 4, 2024 | 87.57 | 88.46 | 86.07 | 86.14 | 86.14 | 249,600 |
Mar 1, 2024 | 86.15 | 87.50 | 84.91 | 87.34 | 87.34 | 203,100 |
Feb 29, 2024 | 85.32 | 86.63 | 85.14 | 86.29 | 86.29 | 413,300 |
Feb 28, 2024 | 83.75 | 85.00 | 83.62 | 84.16 | 84.16 | 202,000 |
Feb 27, 2024 | 0.26 Dividend | |||||
Feb 27, 2024 | 86.29 | 86.66 | 84.28 | 84.53 | 84.53 | 281,000 |
Feb 26, 2024 | 86.85 | 87.73 | 85.59 | 85.78 | 85.52 | 338,300 |
Feb 23, 2024 | 87.09 | 87.95 | 86.85 | 87.06 | 86.80 | 214,800 |
Feb 22, 2024 | 87.23 | 87.73 | 85.87 | 86.68 | 86.42 | 324,700 |
Feb 21, 2024 | 85.99 | 87.49 | 85.54 | 86.91 | 86.65 | 235,200 |
Feb 20, 2024 | 85.00 | 86.47 | 84.43 | 85.38 | 85.12 | 401,100 |
Feb 16, 2024 | 87.32 | 87.89 | 85.92 | 85.92 | 85.66 | 216,500 |
Feb 15, 2024 | 88.57 | 89.25 | 87.47 | 88.94 | 88.67 | 171,000 |
Feb 14, 2024 | 87.19 | 89.08 | 86.33 | 87.94 | 87.67 | 248,200 |
Feb 13, 2024 | 85.82 | 87.62 | 85.02 | 85.91 | 85.65 | 395,100 |
Feb 12, 2024 | 88.30 | 91.87 | 88.30 | 90.90 | 90.62 | 260,800 |
Feb 9, 2024 | 87.52 | 89.23 | 86.79 | 88.04 | 87.77 | 258,800 |
Feb 8, 2024 | 86.60 | 87.66 | 86.26 | 87.45 | 87.18 | 234,600 |
Feb 7, 2024 | 87.62 | 87.99 | 85.82 | 85.84 | 85.58 | 302,900 |
Feb 6, 2024 | 89.55 | 90.15 | 85.67 | 87.50 | 87.23 | 521,400 |
Feb 5, 2024 | 91.06 | 92.00 | 89.11 | 89.88 | 89.61 | 269,700 |
Feb 2, 2024 | 91.51 | 93.86 | 90.17 | 93.15 | 92.87 | 379,000 |
Feb 1, 2024 | 92.00 | 95.07 | 89.37 | 93.28 | 93.00 | 518,500 |
Jan 31, 2024 | 88.04 | 89.36 | 86.24 | 86.70 | 86.44 | 243,100 |
Jan 30, 2024 | 88.42 | 89.86 | 87.89 | 88.66 | 88.39 | 229,900 |
Jan 29, 2024 | 86.67 | 88.99 | 86.25 | 88.38 | 88.11 | 318,300 |
Jan 26, 2024 | 87.34 | 87.79 | 86.01 | 86.46 | 86.20 | 265,600 |
Jan 25, 2024 | 86.66 | 87.05 | 85.58 | 86.99 | 86.73 | 296,000 |
Jan 24, 2024 | 87.08 | 87.49 | 84.02 | 84.99 | 84.73 | 253,100 |
Jan 23, 2024 | 90.00 | 91.14 | 85.44 | 86.00 | 85.74 | 293,400 |
Jan 22, 2024 | 89.48 | 91.18 | 89.37 | 90.96 | 90.68 | 172,900 |
Jan 19, 2024 | 87.16 | 88.75 | 86.13 | 88.48 | 88.21 | 161,100 |
Jan 18, 2024 | 86.99 | 87.93 | 85.76 | 87.00 | 86.74 | 141,600 |
Jan 17, 2024 | 83.80 | 85.55 | 83.70 | 85.38 | 85.12 | 131,100 |
Jan 16, 2024 | 85.60 | 85.60 | 84.42 | 85.02 | 84.76 | 158,100 |
Jan 12, 2024 | 88.35 | 88.35 | 85.65 | 86.37 | 86.11 | 82,400 |
Jan 11, 2024 | 86.83 | 87.63 | 85.57 | 87.52 | 87.25 | 126,800 |
Jan 10, 2024 | 86.50 | 88.27 | 86.50 | 87.77 | 87.50 | 209,400 |
Jan 9, 2024 | 85.60 | 86.93 | 85.34 | 86.50 | 86.24 | 131,000 |
Jan 8, 2024 | 85.74 | 87.34 | 85.48 | 87.11 | 86.85 | 138,600 |
Jan 5, 2024 | 84.17 | 86.77 | 83.13 | 85.27 | 85.01 | 180,300 |
Jan 4, 2024 | 85.96 | 86.36 | 84.82 | 84.96 | 84.70 | 262,600 |
Jan 3, 2024 | 87.42 | 87.61 | 85.58 | 85.66 | 85.40 | 213,500 |
Jan 2, 2024 | 89.89 | 90.35 | 87.98 | 89.03 | 88.76 | 251,600 |
Dec 29, 2023 | 91.12 | 91.90 | 90.70 | 91.14 | 90.86 | 167,600 |
Dec 28, 2023 | 91.21 | 92.12 | 91.06 | 91.58 | 91.30 | 100,600 |
Dec 27, 2023 | 90.97 | 92.14 | 90.31 | 91.64 | 91.36 | 149,000 |
Dec 26, 2023 | 89.66 | 90.90 | 89.42 | 90.50 | 90.23 | 154,000 |
Dec 22, 2023 | 89.24 | 89.78 | 88.56 | 89.15 | 88.88 | 157,700 |
Dec 21, 2023 | 87.97 | 88.41 | 86.71 | 88.18 | 87.91 | 152,800 |
Dec 20, 2023 | 87.16 | 88.94 | 85.97 | 86.25 | 85.99 | 216,600 |
Dec 19, 2023 | 85.71 | 87.54 | 84.75 | 87.12 | 86.86 | 211,700 |
Dec 18, 2023 | 84.04 | 85.00 | 82.51 | 84.55 | 84.29 | 215,000 |
Dec 15, 2023 | 86.80 | 86.80 | 84.22 | 85.18 | 84.92 | 1,673,500 |
Dec 14, 2023 | 81.21 | 87.49 | 81.21 | 87.30 | 87.04 | 409,700 |
Dec 13, 2023 | 77.49 | 80.14 | 75.50 | 79.88 | 79.64 | 392,900 |
Dec 12, 2023 | 78.14 | 78.42 | 76.89 | 77.07 | 76.84 | 217,600 |
Dec 11, 2023 | 77.63 | 78.68 | 77.39 | 77.94 | 77.70 | 218,400 |
Dec 8, 2023 | 77.41 | 79.39 | 77.41 | 78.45 | 78.21 | 252,500 |
Dec 7, 2023 | 76.75 | 77.78 | 76.42 | 77.74 | 77.50 | 162,900 |
Dec 6, 2023 | 75.60 | 77.44 | 74.80 | 76.17 | 75.94 | 206,400 |
Dec 5, 2023 | 75.53 | 75.76 | 74.61 | 74.79 | 74.56 | 188,900 |
Dec 4, 2023 | 74.25 | 76.03 | 74.25 | 75.72 | 75.49 | 157,800 |
Dec 1, 2023 | 72.18 | 74.99 | 72.11 | 74.94 | 74.71 | 185,800 |
Nov 30, 2023 | 72.68 | 72.68 | 71.46 | 72.14 | 71.92 | 167,300 |
Nov 29, 2023 | 71.91 | 73.50 | 71.71 | 72.92 | 72.70 | 285,700 |
Nov 28, 2023 | 0.23 Dividend | |||||
Nov 28, 2023 | 71.32 | 71.71 | 70.82 | 70.91 | 70.70 | 170,400 |
Nov 27, 2023 | 71.66 | 72.01 | 71.34 | 71.44 | 70.99 | 124,900 |
Nov 24, 2023 | 71.93 | 72.16 | 71.60 | 72.12 | 71.67 | 42,500 |
Nov 22, 2023 | 72.25 | 73.21 | 71.47 | 71.97 | 71.52 | 113,600 |
Nov 21, 2023 | 71.59 | 72.10 | 71.27 | 71.50 | 71.05 | 93,300 |
Nov 20, 2023 | 71.76 | 72.05 | 71.30 | 71.96 | 71.51 | 158,800 |
Nov 17, 2023 | 72.65 | 73.35 | 71.99 | 72.11 | 71.66 | 263,400 |
Nov 16, 2023 | 72.89 | 73.05 | 71.72 | 72.13 | 71.68 | 156,300 |
Nov 15, 2023 | 73.25 | 74.23 | 72.20 | 72.44 | 71.99 | 200,200 |
Nov 14, 2023 | 72.00 | 74.10 | 71.82 | 73.68 | 73.22 | 472,800 |
Nov 13, 2023 | 68.75 | 69.19 | 68.25 | 68.57 | 68.14 | 171,100 |
Nov 10, 2023 | 68.20 | 69.50 | 67.84 | 69.21 | 68.78 | 294,300 |
Nov 9, 2023 | 69.27 | 69.65 | 67.49 | 67.95 | 67.53 | 149,700 |
Nov 8, 2023 | 69.07 | 69.74 | 68.73 | 69.03 | 68.60 | 147,600 |
Nov 7, 2023 | 68.32 | 69.37 | 68.32 | 68.88 | 68.45 | 133,000 |
Nov 6, 2023 | 69.84 | 69.86 | 68.12 | 68.43 | 68.00 | 275,200 |
Nov 3, 2023 | 68.62 | 70.21 | 68.62 | 69.84 | 69.40 | 340,700 |
Nov 2, 2023 | 64.09 | 66.79 | 63.25 | 66.57 | 66.15 | 576,300 |
Nov 1, 2023 | 61.36 | 63.21 | 60.90 | 62.67 | 62.28 | 593,300 |
Oct 31, 2023 | 61.50 | 62.50 | 61.38 | 61.50 | 61.12 | 223,100 |
Oct 30, 2023 | 61.66 | 62.00 | 60.54 | 61.48 | 61.10 | 181,200 |
Oct 27, 2023 | 61.28 | 61.69 | 60.46 | 60.85 | 60.47 | 267,200 |
Oct 26, 2023 | 62.19 | 62.94 | 59.69 | 61.42 | 61.04 | 429,300 |
Oct 25, 2023 | 59.17 | 59.17 | 58.01 | 58.04 | 57.68 | 195,800 |
Oct 24, 2023 | 59.84 | 60.41 | 59.22 | 59.51 | 59.14 | 153,300 |
Oct 23, 2023 | 58.62 | 60.52 | 58.62 | 59.59 | 59.22 | 147,100 |
Oct 20, 2023 | 59.81 | 59.93 | 58.62 | 58.67 | 58.30 | 176,600 |
Oct 19, 2023 | 60.71 | 60.87 | 59.33 | 59.50 | 59.13 | 192,200 |
Oct 18, 2023 | 60.96 | 61.62 | 59.80 | 60.69 | 60.31 | 134,500 |
Oct 17, 2023 | 61.35 | 63.10 | 61.35 | 61.85 | 61.46 | 182,000 |
Oct 16, 2023 | 62.32 | 62.64 | 61.56 | 62.12 | 61.73 | 187,100 |
Oct 13, 2023 | 61.88 | 62.23 | 61.38 | 61.71 | 61.32 | 174,500 |
Oct 12, 2023 | 63.98 | 63.98 | 60.40 | 61.55 | 61.17 | 206,700 |
Oct 11, 2023 | 64.21 | 65.03 | 63.21 | 64.37 | 63.97 | 131,800 |
Oct 10, 2023 | 63.33 | 65.07 | 63.33 | 64.33 | 63.93 | 134,500 |
Oct 9, 2023 | 61.88 | 63.38 | 61.24 | 63.22 | 62.83 | 126,200 |
Oct 6, 2023 | 61.37 | 62.53 | 60.85 | 62.20 | 61.81 | 211,500 |
Oct 5, 2023 | 62.76 | 63.56 | 61.86 | 62.21 | 61.82 | 226,100 |
Oct 4, 2023 | 63.50 | 64.02 | 62.67 | 62.93 | 62.54 | 373,000 |
Oct 3, 2023 | 65.10 | 65.32 | 62.67 | 63.25 | 62.86 | 245,900 |
Oct 2, 2023 | 66.24 | 67.33 | 65.20 | 65.89 | 65.48 | 200,600 |
Sep 29, 2023 | 68.00 | 68.30 | 66.25 | 66.78 | 66.36 | 151,900 |
Sep 28, 2023 | 66.37 | 67.84 | 66.37 | 67.50 | 67.08 | 244,100 |
Sep 27, 2023 | 65.75 | 66.97 | 65.75 | 66.27 | 65.86 | 261,700 |
Sep 26, 2023 | 66.28 | 66.90 | 65.17 | 65.40 | 64.99 | 147,600 |
Sep 25, 2023 | 66.56 | 67.90 | 66.27 | 66.67 | 66.25 | 129,800 |
Sep 22, 2023 | 66.93 | 67.37 | 66.11 | 67.00 | 66.58 | 130,500 |
Sep 21, 2023 | 67.06 | 67.55 | 65.82 | 66.42 | 66.01 | 226,300 |
Sep 20, 2023 | 70.91 | 71.40 | 68.22 | 68.25 | 67.82 | 155,500 |
Sep 19, 2023 | 69.27 | 70.48 | 68.77 | 70.35 | 69.91 | 185,000 |
Sep 18, 2023 | 69.96 | 70.54 | 69.40 | 69.70 | 69.27 | 239,300 |
Sep 15, 2023 | 70.55 | 70.55 | 68.55 | 69.63 | 69.20 | 814,900 |
Sep 14, 2023 | 70.80 | 71.42 | 70.09 | 71.35 | 70.90 | 165,100 |
Sep 13, 2023 | 70.95 | 71.19 | 69.36 | 69.90 | 69.46 | 167,400 |
Sep 12, 2023 | 72.31 | 72.76 | 70.25 | 70.73 | 70.29 | 107,000 |
Sep 11, 2023 | 72.43 | 73.83 | 72.19 | 72.28 | 71.83 | 106,900 |
Sep 8, 2023 | 72.38 | 73.21 | 71.89 | 71.95 | 71.50 | 122,400 |
Sep 7, 2023 | 71.45 | 73.14 | 70.97 | 72.76 | 72.31 | 179,400 |
Sep 6, 2023 | 70.40 | 71.89 | 70.40 | 71.72 | 71.27 | 178,300 |
Sep 5, 2023 | 74.96 | 74.97 | 70.10 | 70.12 | 69.68 | 272,400 |
Sep 1, 2023 | 74.35 | 76.24 | 74.35 | 76.03 | 75.56 | 134,300 |
Aug 31, 2023 | 74.08 | 74.65 | 73.79 | 74.25 | 73.79 | 121,400 |
Aug 30, 2023 | 72.92 | 74.99 | 72.92 | 74.42 | 73.96 | 184,800 |
Aug 29, 2023 | 0.23 Dividend | |||||
Aug 29, 2023 | 70.86 | 73.44 | 70.50 | 73.41 | 72.95 | 170,000 |
Aug 28, 2023 | 71.78 | 72.29 | 70.76 | 71.40 | 70.73 | 203,900 |
Aug 25, 2023 | 71.71 | 71.90 | 68.82 | 71.18 | 70.51 | 263,800 |
Aug 24, 2023 | 71.70 | 72.67 | 70.92 | 71.41 | 70.74 | 216,700 |
Aug 23, 2023 | 71.22 | 73.35 | 70.90 | 72.18 | 71.50 | 198,400 |
Aug 22, 2023 | 70.51 | 71.72 | 69.80 | 71.29 | 70.62 | 300,800 |
Aug 21, 2023 | 69.84 | 70.28 | 68.95 | 70.18 | 69.52 | 380,400 |
Aug 18, 2023 | 68.69 | 69.90 | 68.56 | 69.83 | 69.17 | 376,500 |
Aug 17, 2023 | 74.03 | 74.08 | 69.14 | 69.55 | 68.89 | 343,200 |
Aug 16, 2023 | 75.15 | 75.73 | 73.67 | 73.67 | 72.97 | 133,300 |
Aug 15, 2023 | 74.45 | 75.70 | 73.37 | 75.26 | 74.55 | 168,900 |
Aug 14, 2023 | 73.29 | 74.84 | 73.16 | 74.35 | 73.65 | 184,300 |
Aug 11, 2023 | 73.87 | 74.80 | 73.43 | 73.92 | 73.22 | 163,500 |
Aug 10, 2023 | 76.15 | 76.68 | 73.40 | 74.27 | 73.57 | 121,300 |
Aug 9, 2023 | 76.19 | 76.65 | 75.43 | 75.69 | 74.98 | 130,900 |
Aug 8, 2023 | 75.97 | 76.54 | 75.03 | 76.26 | 75.54 | 205,200 |
Aug 7, 2023 | 75.66 | 77.68 | 75.66 | 76.89 | 76.16 | 128,100 |
Aug 4, 2023 | 74.40 | 76.27 | 74.16 | 76.06 | 75.34 | 229,900 |
Aug 3, 2023 | 76.66 | 76.66 | 73.12 | 74.45 | 73.75 | 196,400 |
Aug 2, 2023 | 77.26 | 77.87 | 75.77 | 76.66 | 75.94 | 203,100 |
Aug 1, 2023 | 76.96 | 78.36 | 76.96 | 78.07 | 77.33 | 178,200 |
Jul 31, 2023 | 78.79 | 78.79 | 76.41 | 77.22 | 76.49 | 179,300 |
Jul 28, 2023 | 78.40 | 78.78 | 76.73 | 78.51 | 77.77 | 259,300 |
Jul 27, 2023 | 81.00 | 82.70 | 76.56 | 77.18 | 76.45 | 527,000 |
Jul 26, 2023 | 74.29 | 75.09 | 72.14 | 73.85 | 73.15 | 233,200 |
Jul 25, 2023 | 74.93 | 75.74 | 74.71 | 74.94 | 74.23 | 244,800 |
Jul 24, 2023 | 73.76 | 75.38 | 73.24 | 74.82 | 74.11 | 126,800 |
Jul 21, 2023 | 74.89 | 75.96 | 74.02 | 74.18 | 73.48 | 150,000 |
Jul 20, 2023 | 79.37 | 79.37 | 73.65 | 74.22 | 73.52 | 211,500 |
Jul 19, 2023 | 77.62 | 78.62 | 76.60 | 78.60 | 77.86 | 121,700 |
Jul 18, 2023 | 77.83 | 78.69 | 77.60 | 77.83 | 77.10 | 106,100 |
Jul 17, 2023 | 77.78 | 78.43 | 77.22 | 77.74 | 77.01 | 108,100 |
Jul 14, 2023 | 77.53 | 78.28 | 76.49 | 78.14 | 77.40 | 115,600 |
Jul 13, 2023 | 77.27 | 77.46 | 76.29 | 77.26 | 76.53 | 135,100 |
Jul 12, 2023 | 75.20 | 76.94 | 74.55 | 76.83 | 76.10 | 158,900 |
Jul 11, 2023 | 73.51 | 74.17 | 73.44 | 73.73 | 73.03 | 127,500 |
Jul 10, 2023 | 71.01 | 73.28 | 71.01 | 73.27 | 72.58 | 139,900 |
Jul 7, 2023 | 71.64 | 72.50 | 71.09 | 71.10 | 70.43 | 137,500 |
Jul 6, 2023 | 72.63 | 72.63 | 69.73 | 71.57 | 70.89 | 260,900 |
Jul 5, 2023 | 76.26 | 76.26 | 73.83 | 74.01 | 73.31 | 190,100 |
Jul 3, 2023 | 76.55 | 77.26 | 75.30 | 76.24 | 75.52 | 92,200 |
Jun 30, 2023 | 76.27 | 77.08 | 75.63 | 76.62 | 75.90 | 208,800 |
Jun 29, 2023 | 74.59 | 75.64 | 74.00 | 75.64 | 74.93 | 222,400 |
Jun 28, 2023 | 75.36 | 76.27 | 74.43 | 74.74 | 74.03 | 284,500 |
Jun 27, 2023 | 71.61 | 74.39 | 71.39 | 74.37 | 73.67 | 234,200 |
Jun 26, 2023 | 72.43 | 73.71 | 71.52 | 71.64 | 70.96 | 262,500 |
Jun 23, 2023 | 69.57 | 71.48 | 69.57 | 71.05 | 70.38 | 489,500 |
Jun 22, 2023 | 70.96 | 70.99 | 69.88 | 70.07 | 69.41 | 182,100 |
Jun 21, 2023 | 69.53 | 71.77 | 69.23 | 71.13 | 70.46 | 135,200 |
Jun 20, 2023 | 69.86 | 71.10 | 69.62 | 70.19 | 69.53 | 128,700 |
Jun 16, 2023 | 70.41 | 70.49 | 69.23 | 69.67 | 69.01 | 496,700 |
Jun 15, 2023 | 69.52 | 70.23 | 68.85 | 70.13 | 69.47 | 170,400 |
Jun 14, 2023 | 70.50 | 71.10 | 68.48 | 68.66 | 68.01 | 186,200 |
Jun 13, 2023 | 70.67 | 71.94 | 70.46 | 70.51 | 69.84 | 147,600 |
Jun 12, 2023 | 69.95 | 71.41 | 69.21 | 70.74 | 70.07 | 182,400 |
Jun 9, 2023 | 69.62 | 70.79 | 68.76 | 70.12 | 69.46 | 176,400 |
Jun 8, 2023 | 70.83 | 71.77 | 69.56 | 69.62 | 68.96 | 280,900 |
Jun 7, 2023 | 70.74 | 72.08 | 70.65 | 71.24 | 70.57 | 323,700 |
Jun 6, 2023 | 67.32 | 70.35 | 67.32 | 70.31 | 69.65 | 213,100 |
Jun 5, 2023 | 67.43 | 67.89 | 66.49 | 67.33 | 66.69 | 153,400 |
Jun 2, 2023 | 65.91 | 68.30 | 64.99 | 68.26 | 67.62 | 205,100 |
Jun 1, 2023 | 63.60 | 65.24 | 63.20 | 64.98 | 64.37 | 235,500 |
May 31, 2023 | 63.77 | 64.13 | 62.62 | 63.63 | 63.03 | 359,900 |
May 30, 2023 | 0.23 Dividend | |||||
May 30, 2023 | 64.50 | 65.10 | 63.74 | 64.06 | 63.46 | 191,800 |
May 26, 2023 | 64.89 | 64.89 | 63.90 | 64.34 | 63.50 | 169,400 |
May 25, 2023 | 64.93 | 66.18 | 64.59 | 65.10 | 64.25 | 231,600 |
May 24, 2023 | 64.30 | 65.09 | 64.20 | 64.51 | 63.67 | 238,400 |
May 23, 2023 | 65.49 | 65.92 | 64.31 | 64.37 | 63.53 | 214,900 |
May 22, 2023 | 66.95 | 67.63 | 65.97 | 66.10 | 65.24 | 144,700 |
May 19, 2023 | 69.06 | 69.06 | 66.37 | 67.04 | 66.17 | 288,200 |
May 18, 2023 | 68.16 | 69.82 | 68.16 | 68.80 | 67.91 | 226,100 |
May 17, 2023 | 67.53 | 68.49 | 66.93 | 68.36 | 67.47 | 169,500 |
May 16, 2023 | 65.97 | 67.23 | 65.26 | 67.08 | 66.21 | 144,700 |
May 15, 2023 | 67.04 | 67.68 | 66.39 | 66.85 | 65.98 | 136,700 |
May 12, 2023 | 67.46 | 68.10 | 66.06 | 66.84 | 65.97 | 203,500 |
May 11, 2023 | 66.67 | 67.79 | 66.50 | 67.36 | 66.49 | 179,700 |
May 10, 2023 | 67.60 | 67.73 | 65.93 | 66.99 | 66.12 | 169,500 |
May 9, 2023 | 66.26 | 67.53 | 65.98 | 66.74 | 65.87 | 175,500 |
May 8, 2023 | 65.19 | 66.28 | 64.83 | 66.27 | 65.41 | 166,800 |
May 5, 2023 | 64.95 | 65.46 | 64.35 | 65.24 | 64.39 | 137,000 |
May 4, 2023 | 65.32 | 65.44 | 63.71 | 64.38 | 63.54 | 224,900 |
May 3, 2023 | 65.20 | 66.97 | 65.20 | 65.77 | 64.92 | 272,700 |
May 2, 2023 | 65.78 | 66.19 | 63.94 | 65.70 | 64.85 | 244,500 |
May 1, 2023 | 67.07 | 67.80 | 65.66 | 65.88 | 65.02 | 346,400 |
Apr 28, 2023 | 66.28 | 67.79 | 66.28 | 67.34 | 66.47 | 295,100 |
Apr 27, 2023 | 66.68 | 66.68 | 64.78 | 66.33 | 65.47 | 298,600 |
Apr 26, 2023 | 65.39 | 67.08 | 63.99 | 64.34 | 63.50 | 292,400 |
Apr 25, 2023 | 66.16 | 67.12 | 66.16 | 66.21 | 65.35 | 313,000 |
Apr 24, 2023 | 65.40 | 66.81 | 65.10 | 66.59 | 65.73 | 348,100 |
Related Tickers
TPH Tri Pointe Homes, Inc.
36.66
+3.94%
MTH Meritage Homes Corporation
158.19
+4.02%
MHO M/I Homes, Inc.
119.47
+6.01%
LGIH LGI Homes, Inc.
96.18
+2.41%
TMHC Taylor Morrison Home Corporation
57.10
+3.72%
CVCO Cavco Industries, Inc.
375.36
+4.41%
BZH Beazer Homes USA, Inc.
27.88
+4.85%
GRBK Green Brick Partners, Inc.
54.65
+4.21%
LEGH Legacy Housing Corporation
20.05
+1.52%
DFH Dream Finders Homes, Inc.
36.46
+6.80%