Century Communities, Inc. (FRA:CCT)
Germany · Delayed Price · Currency is EUR 52.50
-0.50 (-0.94%)
At close: Sep 18, 2026
FRA:CCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Sep 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 100 |
| Sep 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Sep 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Sep 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Sep 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Sep 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Aug 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Aug 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Aug 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Aug 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.32% | - |
| Aug 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | - | - |
| Aug 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | - | - |
| Aug 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | -1.67% | - |
| Aug 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | 0.84% | - |
| Aug 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | - | - |
| Aug 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | -1.65% | - |
| Aug 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | -1.63% | - |
| Aug 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | 1.65% | - |
| Aug 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | - | - |
| Aug 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 1.68% | - |
| Aug 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | -2.46% | - |
| Aug 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.72 | 3.39% | - |
| Aug 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | -3.28% | - |
| Aug 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.72 | 0.83% | - |
| Aug 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 1.68% | - |
| Aug 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | 2.59% | - |
| Aug 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.73 | -1.69% | - |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | -1.67% | - |
| Jul 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -2.44% | - |
| Jul 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - | - |
| Jul 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | 1.65% | - |
| Jul 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 0.83% | - |
| Jul 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | 3.45% | - |
| Jul 23, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 57.73 | 4.50% | 50 |
| Jul 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | - | - |
| Jul 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | -2.63% | - |
| Jul 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | -3.39% | - |
| Jul 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | 3.51% | - |
| Jul 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | 0.88% | - |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | 0.89% | - |
| Jul 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | - | - |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | - | - |