Century Communities Inc（CCS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	55.64	56.60	54.20	54.59	-1.73%	234,400
2026-10-15	55.55	56.81	55.34	55.55	+3.08%	238,000
2026-10-14	54.42	54.84	53.52	53.89	-2.95%	223,600
2026-10-13	55.63	56.38	54.97	55.53	+0.89%	180,100
2026-10-12	55.14	55.66	54.80	55.04	-1.13%	173,600
2026-10-09	56.45	56.81	55.29	55.67	-1.92%	245,900
2026-10-08	55.82	56.92	54.25	56.76	+0.78%	334,400
2026-10-07	57.56	58.35	55.39	56.32	-4.36%	254,800
2026-10-06	58.25	59.66	57.71	58.89	+1.31%	181,700
2026-10-05	59.65	60.48	58.01	58.13	-2.91%	229,200
2026-10-02	61.30	61.52	59.45	59.87	-0.48%	165,300
2026-10-01	59.95	60.36	57.47	60.16	-0.15%	244,900
2026-09-30	61.43	61.43	59.98	60.25	-0.45%	242,200
2026-09-29	61.95	61.95	60.43	60.52	-1.77%	198,000
2026-09-28	61.92	62.91	61.47	61.61	-1.68%	219,700
2026-09-25	61.57	62.84	61.37	62.66	+1.06%	162,900
2026-09-24	61.54	62.09	60.89	62.00	+0.98%	165,400
2026-09-23	62.89	63.81	61.14	61.40	-3.87%	171,100
2026-09-22	63.01	64.23	62.93	63.87	+3.58%	211,900
2026-09-21	60.99	62.23	60.60	61.66	+1.87%	186,800
2026-09-18	60.85	60.85	59.60	60.53	-0.43%	720,700
2026-09-17	62.09	62.47	60.63	60.79	-0.10%	187,400
2026-09-16	61.22	62.03	60.10	60.85	-0.75%	346,300
2026-09-15	60.61	61.98	60.22	61.31	+0.76%	282,000
2026-09-14	59.91	61.28	59.78	60.85	+0.51%	235,400
2026-09-11	60.71	60.71	59.13	60.54	+1.65%	454,700
2026-09-10	60.85	61.12	59.35	59.56	-4.32%	257,100
2026-09-09	61.98	63.09	61.30	62.25	+0.29%	222,000
2026-09-08	63.84	63.84	61.98	62.07	-3.78%	259,500
2026-09-04	63.99	64.73	63.25	64.51	+0.99%	209,200
2026-09-03	64.68	65.51	63.00	63.88	+0.39%	478,700
2026-09-02	65.41	65.77	63.31	63.63	-1.90%	332,138
2026-09-01	66.88	67.17	64.68	64.86	-3.98%	568,546
2026-08-31	68.33	69.01	67.36	67.55	-2.33%	220,297
2026-08-28	68.69	69.63	67.86	69.16	+1.13%	182,000
2026-08-27	68.72	70.06	67.99	68.39	-1.34%	204,000
2026-08-26	69.16	70.50	69.15	69.32	-1.41%	284,500
2026-08-25	70.90	70.90	68.65	70.31	+1.30%	221,137
2026-08-24	70.16	71.01	69.34	69.41	-0.53%	196,965
2026-08-21	70.00	70.70	69.25	69.78	+0.46%	144,800
2026-08-20	68.66	70.01	68.53	69.46	-1.98%	325,600
2026-08-19	71.87	73.58	68.67	70.86	+2.16%	204,100
2026-08-18	70.42	70.75	68.71	69.36	-1.25%	234,300
2026-08-17	70.07	71.22	69.75	70.24	-0.55%	163,100
2026-08-14	70.03	72.28	70.02	70.63	-1.57%	126,800
2026-08-13	71.68	72.35	70.90	71.76	+1.86%	142,500
2026-08-12	70.85	70.85	69.50	70.45	-0.56%	366,400
2026-08-11	70.15	71.09	69.48	70.85	+2.85%	301,700
2026-08-10	70.78	70.78	68.33	68.89	-3.39%	165,800
2026-08-07	70.47	72.10	70.00	71.31	+3.48%	202,900
2026-08-06	71.25	71.25	68.56	68.91	-3.28%	183,800
2026-08-05	69.73	72.04	69.73	71.25	+1.29%	226,200
2026-08-04	69.54	70.74	69.44	70.34	+2.12%	207,900
2026-08-03	68.79	69.86	68.01	68.88	+2.56%	222,000
2026-07-31	68.56	69.07	66.52	67.16	-2.06%	195,400
2026-07-30	70.17	70.17	67.85	68.57	-1.44%	252,700
2026-07-29	70.32	71.65	69.07	69.57	-2.36%	247,000
2026-07-28	71.66	72.88	70.77	71.25	+1.09%	334,300
2026-07-27	70.29	72.00	69.30	70.48	+1.59%	338,200
2026-07-24	69.12	70.48	67.66	69.38	+0.16%	457,900
2026-07-23	66.32	72.34	66.32	69.27	+7.35%	680,900
2026-07-22	64.55	66.47	63.77	64.53	+1.14%	226,100
2026-07-21	63.58	64.11	63.00	63.80	-0.03%	231,800
2026-07-20	65.87	66.54	63.71	63.82	-2.61%	264,200
2026-07-17	67.93	70.00	64.92	65.53	-4.01%	308,900
2026-07-16	66.04	68.71	66.04	68.27	+3.08%	199,900
2026-07-15	65.65	67.70	65.39	66.23	+1.46%	234,300
2026-07-14	65.34	66.00	63.93	65.28	+1.52%	224,600
2026-07-13	65.16	65.30	63.71	64.30	-1.14%	171,500
2026-07-10	65.02	66.78	65.01	65.04	+0.70%	140,200
2026-07-09	64.15	65.46	63.55	64.59	+1.52%	199,300
2026-07-08	64.67	65.67	63.20	63.62	-2.75%	382,600
2026-07-07	65.99	66.39	65.12	65.42	-2.34%	247,100
2026-07-06	70.24	70.24	66.97	66.99	-4.29%	348,500
2026-07-02	70.07	70.67	68.73	69.99	+0.21%	286,800
2026-07-01	71.01	72.68	69.76	69.84	-2.54%	445,000
2026-06-30	72.14	72.91	71.20	71.66	-0.99%	332,000
2026-06-29	70.94	72.53	69.22	72.38	+0.75%	308,800
2026-06-26	69.49	72.00	68.62	71.84	+3.34%	875,000
2026-06-25	69.69	71.28	68.45	69.52	+0.45%	296,200
2026-06-24	64.17	70.72	63.73	69.21	+10.24%	488,700
2026-06-23	62.51	63.54	62.07	62.78	+0.53%	283,300
2026-06-22	62.93	63.92	62.09	62.45	-1.26%	412,700
2026-06-18	60.58	63.62	60.58	63.25	+5.61%	750,400
2026-06-17	60.66	63.71	59.66	59.89	-2.01%	367,000
2026-06-16	61.19	62.64	60.75	61.12	+0.79%	329,500
2026-06-15	60.81	62.53	60.55	60.64	+0.98%	357,500
2026-06-12	60.36	61.52	59.65	60.05	-1.01%	340,100
2026-06-11	57.64	60.67	56.94	60.66	+5.96%	297,400
2026-06-10	58.04	58.82	56.99	57.25	-1.48%	537,000
2026-06-09	56.21	58.91	56.10	58.11	+4.95%	329,600
2026-06-08	55.51	56.37	55.10	55.37	-0.31%	380,700
2026-06-05	56.01	56.74	55.20	55.54	-1.17%	549,500
2026-06-04	55.37	56.28	54.49	56.20	+3.92%	344,400
2026-06-03	53.75	54.76	52.85	54.08	-0.61%	341,400
2026-06-02	53.79	55.29	53.56	54.41	+1.15%	244,200
2026-06-01	53.38	54.89	53.05	53.79	+1.84%	482,100
2026-05-29	53.50	54.49	52.74	52.82	-1.20%	347,800
2026-05-28	54.40	54.51	52.91	53.46	-1.29%	302,900
2026-05-27	53.26	55.40	53.26	54.16	+2.52%	212,500
2026-05-26	52.17	53.18	52.05	52.83	+1.69%	226,300
2026-05-22	52.36	52.53	51.56	51.95	-0.93%	196,200
2026-05-21	49.62	52.45	48.97	52.44	+3.99%	328,700
2026-05-20	48.80	50.56	47.60	50.43	+4.11%	508,300
2026-05-19	48.51	48.95	47.27	48.44	-1.42%	374,500
2026-05-18	48.44	49.50	48.04	49.14	+1.51%	503,600
2026-05-15	50.65	50.77	47.84	48.41	-4.82%	411,300
2026-05-14	52.68	52.88	50.57	50.86	-2.10%	352,700
2026-05-13	52.52	53.20	51.40	51.95	-2.13%	247,900
2026-05-12	55.46	55.58	52.66	53.08	-3.91%	261,100
2026-05-11	55.14	56.40	54.86	55.24	+0.42%	606,500
2026-05-08	54.75	56.41	54.08	55.01	+0.92%	390,100
2026-05-07	54.67	55.33	53.77	54.51	+0.44%	404,200
2026-05-06	54.99	56.54	54.24	54.27	+1.92%	300,600
2026-05-05	52.27	53.31	51.69	53.25	+3.08%	292,000
2026-05-04	54.75	55.25	51.57	51.66	-7.00%	317,200
2026-05-01	56.47	56.47	55.38	55.55	-0.84%	190,000
2026-04-30	55.22	56.13	55.10	56.02	+0.99%	277,000
2026-04-29	58.27	58.27	55.45	55.47	-6.13%	381,800
2026-04-28	59.33	59.65	58.55	59.09	+0.22%	253,700
2026-04-27	59.50	60.00	58.63	58.96	-1.42%	256,000
2026-04-24	58.69	60.55	57.97	59.81	+0.88%	323,600
2026-04-23	57.48	59.35	55.31	59.29	-7.10%	581,600
2026-04-22	64.59	65.16	63.49	63.82	+0.02%	202,200
2026-04-21	65.25	65.78	63.51	63.81	+0.77%	258,100
2026-04-20	61.91	63.64	61.83	63.32	+1.64%	155,500
2026-04-17	60.33	63.57	59.96	62.30	+6.37%	277,700
2026-04-16	58.70	59.61	58.45	58.57	-0.43%	152,000
2026-04-15	59.92	59.92	58.75	58.82	-2.50%	201,100
2026-04-14	60.13	61.01	60.13	60.33	+0.02%	114,600
2026-04-13	59.64	60.35	58.24	60.32	+1.14%	164,100
2026-04-10	60.61	60.71	59.20	59.64	-1.71%	133,400
2026-04-09	58.70	61.13	58.11	60.68	+2.57%	318,300
2026-04-08	58.33	59.97	58.06	59.16	+5.44%	268,300
2026-04-07	57.07	57.25	55.52	56.11	-2.82%	225,600
2026-04-06	56.51	57.92	56.17	57.74	+1.32%	144,900
2026-04-02	56.72	57.96	55.44	56.99	-0.73%	202,300
2026-04-01	57.05	58.38	56.84	57.41	+0.05%	205,700
2026-03-31	56.52	57.63	55.27	57.38	+3.26%	275,000
2026-03-30	56.29	56.52	55.01	55.57	+0.18%	296,400
2026-03-27	56.69	56.91	55.42	55.47	-3.24%	352,600
2026-03-26	56.98	58.10	56.67	57.33	-0.23%	160,300
2026-03-25	58.50	58.50	55.53	57.46	-0.21%	223,600
2026-03-24	56.83	58.20	56.80	57.58	+0.14%	213,400
2026-03-23	57.51	58.46	57.00	57.50	+3.31%	311,600
2026-03-20	56.12	56.45	54.38	55.66	-0.73%	993,600
2026-03-19	56.05	56.45	54.87	56.07	-0.51%	238,300
2026-03-18	58.15	58.20	56.10	56.36	-3.58%	249,400
2026-03-17	58.84	59.26	58.04	58.45	+0.12%	217,300
2026-03-16	58.09	58.67	57.40	58.38	+1.21%	242,700
2026-03-13	58.30	58.31	56.77	57.68	-0.12%	235,400
2026-03-12	57.49	57.98	56.42	57.75	-1.45%	320,900
2026-03-11	59.58	60.38	58.46	58.60	-2.28%	264,700
2026-03-10	59.61	60.98	58.87	59.97	-0.02%	296,900
2026-03-09	60.14	60.74	57.66	59.98	-2.33%	366,500
2026-03-06	63.14	63.16	60.71	61.41	-2.69%	165,500
2026-03-05	64.03	64.54	62.60	63.11	-2.65%	162,100
2026-03-04	64.86	66.03	64.39	64.83	-0.93%	186,600
2026-03-03	63.98	66.10	63.02	65.44	-0.83%	260,400
2026-03-02	65.71	66.22	63.82	65.99	-1.84%	276,100
2026-02-27	66.58	68.11	66.17	67.23	+0.46%	228,700
2026-02-26	67.89	67.90	66.53	66.92	-0.25%	252,500
2026-02-25	69.20	69.20	66.00	67.09	-3.69%	193,500
2026-02-24	70.00	71.04	69.54	69.66	-0.49%	113,400
2026-02-23	71.66	71.78	69.25	70.00	-2.57%	239,700
2026-02-20	72.06	73.56	71.61	71.85	+0.27%	242,300
2026-02-19	72.86	73.50	71.41	71.66	-2.14%	211,800
2026-02-18	72.48	74.48	72.48	73.23	-0.27%	237,000
2026-02-17	73.66	75.19	72.56	73.43	-1.88%	237,900
2026-02-13	73.31	76.00	73.31	74.84	+3.51%	372,600
2026-02-12	74.48	75.64	71.94	72.30	-1.46%	380,400
2026-02-11	71.71	74.08	71.71	73.37	+1.02%	369,000
2026-02-10	70.62	73.19	70.27	72.63	+4.01%	257,200
2026-02-09	70.11	70.35	68.52	69.83	+0.06%	272,500
2026-02-06	69.34	71.25	68.24	69.79	+0.30%	377,900
2026-02-05	69.97	71.04	68.51	69.58	+1.12%	442,700
2026-02-04	66.70	69.50	65.87	68.81	+4.83%	329,800
2026-02-03	62.26	67.50	62.26	65.64	+4.24%	428,200
2026-02-02	61.80	63.90	60.88	62.97	-0.02%	225,500
2026-01-30	63.31	64.20	61.96	62.98	-1.55%	364,500
2026-01-29	65.92	66.99	62.51	63.97	-0.03%	360,100
2026-01-28	63.37	65.68	63.26	63.99	+0.85%	327,800
2026-01-27	64.30	64.66	63.25	63.45	-2.38%	264,100
2026-01-26	64.30	65.87	64.30	65.00	+0.09%	210,500
2026-01-23	68.38	68.38	64.72	64.94	-4.61%	263,100
2026-01-22	69.44	70.60	67.63	68.08	-1.46%	226,300
2026-01-21	68.09	69.52	66.92	69.09	+4.27%	398,800
2026-01-20	66.00	68.07	65.40	66.26	-2.34%	278,600
2026-01-16	68.47	69.60	67.26	67.85	-1.85%	170,300
2026-01-15	68.80	69.79	67.79	69.13	+0.76%	246,300
2026-01-14	68.81	70.09	68.13	68.61	-0.88%	264,100
2026-01-13	67.05	69.71	67.05	69.22	+3.05%	362,100
2026-01-12	67.45	68.20	66.70	67.17	-1.70%	236,900
2026-01-09	63.00	68.74	63.00	68.33	+10.94%	706,700
2026-01-08	57.02	62.10	57.02	61.59	+6.80%	273,400
2026-01-07	60.31	60.93	56.80	57.67	-3.24%	316,000
2026-01-06	58.71	59.68	58.00	59.60	+0.37%	174,400
2026-01-05	58.36	60.29	58.36	59.38	+0.75%	209,300
2026-01-02	59.33	59.70	58.57	58.94	-0.69%	216,900
2025-12-31	60.03	60.52	59.15	59.35	-1.12%	205,700
2025-12-30	59.41	60.23	58.76	60.02	+0.59%	185,400
2025-12-29	59.15	59.71	58.91	59.67	+1.15%	205,800
2025-12-26	59.04	59.16	58.25	58.99	-0.03%	233,700
2025-12-24	57.94	59.21	57.94	59.01	+1.30%	48,300
2025-12-23	58.85	58.96	58.06	58.25	-0.97%	195,800
2025-12-22	59.28	60.05	58.60	58.82	-1.33%	264,200
2025-12-19	60.17	60.22	58.98	59.61	-2.58%	490,000
2025-12-18	62.51	62.88	61.17	61.19	-0.50%	190,600
2025-12-17	60.98	62.70	60.40	61.50	-1.28%	288,500
2025-12-16	63.36	63.58	61.95	62.30	-0.89%	173,200
2025-12-15	64.05	64.09	62.47	62.86	-0.52%	151,800
2025-12-12	63.72	63.90	62.78	63.19	-0.22%	187,700
2025-12-11	63.47	64.43	62.86	63.33	+0.81%	224,600
2025-12-10	61.06	63.11	60.74	62.82	+3.87%	229,900
2025-12-09	60.70	61.72	60.05	60.48	-1.63%	207,700
2025-12-08	62.99	62.99	61.03	61.48	-1.36%	217,400
2025-12-05	62.40	63.28	61.31	62.33	-0.29%	200,300
2025-12-04	63.44	64.79	62.36	62.51	-5.49%	274,000
2025-12-03	65.17	67.10	65.17	66.14	+1.72%	198,900
2025-12-02	64.83	65.37	63.69	65.02	+1.10%	161,600
2025-12-01	63.99	65.86	63.99	64.31	-1.50%	217,800
2025-11-28	65.22	65.65	64.51	65.29	+0.03%	125,800
2025-11-26	63.19	65.96	63.13	65.27	+1.76%	347,700
2025-11-25	60.87	64.41	60.70	64.14	+6.85%	319,600
2025-11-24	60.32	60.86	59.55	60.03	-1.62%	211,900
2025-11-21	57.15	61.13	57.12	61.02	+7.66%	459,500
2025-11-20	56.20	57.45	55.99	56.68	+0.60%	231,500
2025-11-19	57.42	57.42	56.06	56.34	-0.72%	210,800
2025-11-18	56.12	56.95	55.40	56.75	+0.58%	250,800
2025-11-17	57.85	57.96	56.23	56.42	-3.72%	389,900
2025-11-14	59.09	60.18	58.01	58.60	-0.56%	293,000
2025-11-13	59.60	60.76	58.89	58.93	-2.16%	161,200
2025-11-12	59.62	60.70	59.27	60.23	+0.75%	294,200
2025-11-11	59.50	60.38	59.36	59.78	+0.96%	206,600
2025-11-10	60.21	60.31	58.88	59.21	-1.28%	280,900
2025-11-07	60.02	61.03	59.55	59.98	+0.00%	326,900
2025-11-06	60.52	61.05	59.73	59.98	-1.15%	475,500
2025-11-05	59.66	61.15	59.41	60.68	+1.76%	356,600
2025-11-04	58.41	59.90	57.50	59.63	+2.07%	557,000
2025-11-03	58.83	58.88	57.36	58.42	-1.65%	311,800
2025-10-31	59.98	60.23	58.77	59.40	-1.61%	317,000
2025-10-30	60.65	62.15	60.01	60.37	-1.39%	272,200
2025-10-29	63.02	63.54	60.84	61.22	-3.95%	434,000
2025-10-28	61.74	64.46	61.35	63.74	+0.74%	453,200
2025-10-27	63.23	64.06	62.74	63.27	+0.19%	382,600
2025-10-24	65.95	66.16	63.10	63.15	-2.97%	387,300
2025-10-23	63.36	65.37	62.43	65.08	+7.22%	442,700
2025-10-22	60.55	61.66	59.71	60.70	-0.65%	338,400
2025-10-21	58.74	61.81	57.76	61.10	+2.04%	256,100
2025-10-20	60.28	61.20	59.78	59.88	-0.38%	205,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+21.78%）。最弱月份：4月（-10.60%）。基于2年每日数据（2025–2026）。

1月+5.97%
2月-0.11%
3月-7.14%
4月-10.60%
5月-4.77%
6月+21.78%
7月-4.61%
8月+6.11%
9月-4.22%
10月-7.35%
11月+11.76%
12月-7.71%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Century Communities Inc（CCS）最新收盘价是多少？

2026-10-16 收于 54.59，来自Closelook数据湖的每日价格记录。

CCS 的52周最高价和最低价是多少？

过去52周最高 76.00、最低 47.27（截至 2026-10-16）。

Century Communities Inc 历史上最强和最弱的月份是哪个？

历史上，CCS 最强的日历月份是6月（平均 +21.78%），最弱的是4月（平均 -10.60%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。