NYSE, CCS End of Day and Historical Stock Data [Century Communities Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CCS:

14 Aug 25 16:12

LAST: 65.35	CHANGE: 0.89	OPEN: 64.68	HIGH: 65.49	ASK: 22.70	VOLUME: 352.1K
LAST: 65.35	CHG(%): 1.34	PREV: 66.24	LOW: 64.04	BID: 7.95

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	64.68	65.49	64.04	65.35	352.4K
13 Aug 25	63.61	67.03	63.40	66.24	413.4K
12 Aug 25	60.83	63.21	60.09	63.06	286K
11 Aug 25	61.17	61.56	59.49	60.02	223.6K
08 Aug 25	59.45	60.90	59.22	60.87	219.1K
07 Aug 25	61.64	62.55	60.12	60.30	255.3K
06 Aug 25	61.39	62.08	60.51	60.69	280.1K
05 Aug 25	59.45	61.02	59.45	60.66	378.7K
04 Aug 25	57.80	59.70	57.69	59.40	360.6K
01 Aug 25	57.65	58.52	56.93	57.71	417.9K

COMPANY PROFILE

Name:
About:	We are the largest cable operator in the United States and offer a variety of entertainment and communications products and services. As of December 31, 2007, our cable systems served approximately 24.1 million video subscribers, 13.2 million high-speed Internet subscribers and 4.6 million phone subscribers and passed approximately 48.5 million homes in 39 states and the District of Columbia. We were incorporated under the laws of Pennsylvania in December 2001. Through our predecessors, we have developed, managed and operated cable systems since 1963. We classify our operations in two reportable segments: Cable and Programming. Our Cable segment, which generates approximately 95% of our consolidated revenues, manages and operates our cable systems, including video, high-speed Internet and phone services (?cable services?), as well as our regional sports and news networks. ...
Sector:	Consumer Services
Industry:	Television Services

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 03, 2005

Purchase Intraday History
for this symbol from Jan 03, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.06
PEG Ratio:	0.48
EPS Ratio:	9.66
PtB:	0.69
PtS:	0.57
EBITDA:	78.25M
Shares:	30.55M
Market Cap:	1.996B
52wk range:	50.42 - 108.42

TECHNICALS

MA5:	63.11
MA20:	60.51
MA50:	58.13
MA200:	68.01
STO9:	89.11
RSI14:	67.17
WPR14:	-8.94
MTM14:	6.24
ROC14:	0.11
Week High:	67.03
Week Low:	59.22
Month High:	67.03
Month Low:	55.72
Volatility:	10.22