Century Communities Inc【CCS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Century Communities Inc (CCS)
Century Communities Inc (CCS) 과거

Century Communities Inc (CCS)

59.20

-0.12

(-0.20%)

마감 12 4월 5:00AM

59.20

0.00

(0.00%)

시간외 거래: 8:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.88	-3.07793058284	61.08	66.99	55.85	507552	61.59296359	CS
4	-8.91	-13.0817794744	68.11	71.93	55.85	544102	66.9433977	CS
12	-19.87	-25.1296319717	79.07	81.1	55.85	493654	70.98242247	CS
26	-36.77	-38.314056476	95.97	104.21	55.85	412524	76.82618203	CS
52	-25.14	-29.8079203225	84.34	108.42	55.85	349975	82.57164703	CS
156	12.16	25.8503401361	47.04	108.42	39	303545	70.44915943	CS
260	40.24	212.23628692	18.96	108.42	14.25	351037	62.87086045	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744411200	59.2	-0.12	-0.20	58.86	59.5	55.895	353075
1744324800	59.32	-1.99	-3.25	59.94	60.67	56.54	614503
1744238400	61.31	2.43	4.13	57.6	62.7025	55.85	614178
1744152000	58.88	-3.68	-5.88	63.88	64.67	57.86	343604
1744065600	62.56	-3.14	-4.78	63.66	66.9	61.92	465769
1743806400	65.7	2.77	4.40	61.08	66.989999	61.07	499704
1743720000	62.93	-5.01	-7.37	65.3	65.5	62.285	454611
1743633600	67.94	0.79	1.18	66.069999	68.245	66.069999	350746
1743547200	67.15	0.05	0.07	67.5	67.85	66.22	270463
1743460800	67.099999	0.23	0.34	66.41	67.6428	65.22	334674
1743201600	66.87	-2.25	-3.26	69.47	69.47	66.79	273571
1743115200	69.12	-0.38	-0.55	69.27	70.14	68.54	238799
1743028800	69.5	-0.14	-0.20	69.61	70.78	68.84	236432
1742942400	69.64	-0.77	-1.09	69.08	71.1	68.2	304969
1742856000	70.41	1.45	2.10	69.74	70.514	69.28	306220
1742596800	68.96	-1.35	-1.92	68.2	69.35	67.18	3359099
1742510400	70.31	0.16	0.23	69.57	71.93	69.359	377215
1742424000	70.15	1.44	2.10	68.6	70.61	68.35	372721
1742337600	68.71	-0.5	-0.72	68.97	69.18	67.38	374701
1742251200	69.21	1.14	1.67	67.17	69.315	66.065	726011
1741992000	68.07	0.66	0.98	68.11	68.44	66.84	364040
1741905600	67.41	-0.92	-1.35	68.26	68.825	66.62	398302
1741819200	68.33	-2	-2.84	70.27	70.5	67.72	378076
1741732800	70.33	-1.2	-1.68	71.9	72.415	69.55	538036
1741646400	71.53	-0.24	-0.33	70.92	73.37	70.92	415569
1741390800	71.77	-0.57	-0.79	72.19	72.31	71	260977
1741304400	72.34	2.15	3.06	70.8	72.8	70.29	352557
1741218000	70.19	1.4	2.04	69.01	70.445	68.6901	324707
1741131600	68.79	0.85	1.25	67.3	69.86	66.715	704713
1741045200	67.94	-1.49	-2.15	69.47	70.2	67.535	568494
1740786000	69.43	-0.42	-0.60	69.78	70.61	68.56	397481
1740699600	69.85	-1.67	-2.34	71.03	71.955	69.56	384070
1740613200	71.52	-2.69	-3.62	73.38	73.645	71.24	329686
1740526800	74.21	3.53	4.99	70.66	74.859	70.66	415995
1740440400	70.68	-0.48	-0.67	71.43	72.08	70.335	369867
1740181200	71.16	-2.11	-2.88	74.4	74.4	70.71	364393
1740094800	73.27	1.02	1.41	72.17	73.61	71.89	314631
1740008400	72.25	-1.49	-2.02	71.88	72.81	71.15	589309
1739922000	73.74	-0.94	-1.26	74.09	75.01	71.915	500535
1739576400	74.68	2.94	4.10	72.42	74.78	72.06	499866
1739490000	71.74	0.39	0.55	71.45	72.4	71.05	234472
1739403600	71.35	-2.34	-3.18	71.32	71.515	70.28	354936
1739317200	73.69	-0.15	-0.20	73.36	74.67	73.06	257524
1739230800	73.84	-0.05	-0.07	74.72	74.78	73.2	363535
1738971600	73.89	-3.17	-4.11	77.29	77.29	72.23	588647
1738885200	77.06	0.23	0.30	78.05	78.05	76.65	666103
1738798800	76.83	0.48	0.63	77.61	78.04	76.17	616983
1738712400	76.35	1.71	2.29	74.72	76.94	74.58	651925
1738626000	74.64	-1.74	-2.28	74.75	75.21	72.62	763853
1738366800	76.38	-1.82	-2.33	77.8	77.83	76.3032	813823
1738280400	78.2	3.61	4.84	75.65	80.53	72.29	876400
1738194000	74.59	-1.96	-2.56	77.34	77.34	73.385	657624
1738107600	76.55	-2.26	-2.87	78.81	79.26	76.55	558962
1738021200	78.81	2.09	2.72	76.38	81.1	75.82	367052
1737762000	76.72	-0.54	-0.70	77.32	77.72	76.43	175211
1737675600	77.26	0	0.00	77.26	77.26	77.26	0
1737589200	77.26	1.43	1.89	75.02	77.29	75.02	371064
1737502800	75.83	-0.22	-0.29	76.9	78.31	75.56	418734
1737157200	76.05	-1.32	-1.71	79.07	79.07	75.52	412114
1737070800	77.37	1.37	1.80	76	77.735	75.14	355220
1736984400	76	3.36	4.63	76.6	76.9501	74.835	384238
1736898000	72.64	2.65	3.79	72.1	73.3	71.14	349946
1736811600	69.99	0.88	1.27	68.85	70.0412	68.485	268534

Century Communities

Fiduciary Claymore Energ...

Attica Public R

Atlantic Coastal Acquisi...

Amundi S&P Global Financ...

Vaneck Franked Div Ein

Tantalus Systems

DJ Commodity Index Gold ER

DJ Islamic Market World ...

Linius Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관