Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	57.15	61.13	57.12	61.02	61.02	7.66%	459,466
Nov 20, 2025	56.20	57.45	55.99	56.68	56.68	0.60%	231,530
Nov 19, 2025	57.42	57.42	56.06	56.34	56.34	-0.72%	210,773
Nov 18, 2025	56.12	56.95	55.40	56.75	56.75	0.58%	250,849
Nov 17, 2025	57.85	57.96	56.23	56.42	56.42	-3.72%	389,896
Nov 14, 2025	59.09	60.18	58.01	58.60	58.60	-0.56%	293,017
Nov 13, 2025	59.60	60.76	58.89	58.93	58.93	-2.16%	161,191
Nov 12, 2025	59.62	60.71	59.27	60.23	60.23	0.75%	294,238
Nov 11, 2025	59.50	60.38	59.36	59.78	59.78	0.96%	206,554
Nov 10, 2025	60.21	60.32	58.88	59.21	59.21	-1.28%	280,852
Nov 7, 2025	60.02	61.03	59.55	59.98	59.98	-	327,271
Nov 6, 2025	60.52	61.05	59.73	59.98	59.98	-1.15%	475,489
Nov 5, 2025	59.66	61.15	59.41	60.68	60.68	1.76%	356,614
Nov 4, 2025	58.41	59.90	57.50	59.63	59.63	2.07%	556,998
Nov 3, 2025	58.83	58.88	57.36	58.42	58.42	-1.65%	311,842
Oct 31, 2025	59.98	60.23	58.77	59.40	59.40	-1.61%	317,009
Oct 30, 2025	60.65	62.15	60.01	60.37	60.37	-1.39%	272,233
Oct 29, 2025	63.02	63.54	60.84	61.22	61.22	-3.95%	433,992
Oct 28, 2025	61.74	64.46	61.35	63.74	63.74	0.74%	453,237
Oct 27, 2025	63.23	64.06	62.74	63.27	63.27	0.19%	382,588
Oct 24, 2025	65.95	66.16	63.11	63.15	63.15	-2.97%	387,271
Oct 23, 2025	63.36	65.37	62.43	65.08	65.08	7.22%	442,726
Oct 22, 2025	60.55	61.66	59.71	60.70	60.70	-0.65%	338,503
Oct 21, 2025	58.74	61.81	57.76	61.10	61.10	2.04%	256,104
Oct 20, 2025	60.28	61.20	59.78	59.88	59.88	-0.38%	205,502
Oct 17, 2025	59.46	60.53	59.05	60.11	60.11	0.65%	207,637
Oct 16, 2025	60.48	60.64	58.84	59.72	59.72	-1.26%	271,661
Oct 15, 2025	61.01	61.93	60.39	60.48	60.48	-0.35%	285,099
Oct 14, 2025	57.39	60.91	57.39	60.69	60.69	5.07%	329,904
Oct 13, 2025	58.11	58.57	56.94	57.76	57.76	0.05%	481,677
Oct 10, 2025	59.53	59.58	57.31	57.73	57.73	-2.15%	402,589
Oct 9, 2025	58.20	59.05	57.35	59.00	59.00	0.37%	570,540
Oct 8, 2025	58.54	58.90	56.65	58.78	58.78	1.14%	344,135
Oct 7, 2025	61.31	61.37	58.02	58.12	58.12	-6.05%	592,253
Oct 6, 2025	64.30	64.64	61.40	61.86	61.86	-3.82%	308,273
Oct 3, 2025	63.79	65.40	63.61	64.32	64.32	1.10%	234,301
Oct 2, 2025	64.11	64.22	62.64	63.62	63.62	-0.76%	305,144
Oct 1, 2025	63.60	64.54	63.17	64.11	64.11	1.17%	234,282
Sep 30, 2025	63.00	63.88	62.25	63.37	63.37	-0.17%	252,351
Sep 29, 2025	63.29	63.55	62.13	63.48	63.48	0.68%	237,086
Sep 26, 2025	62.52	63.60	62.08	63.05	63.05	1.86%	362,138
Sep 25, 2025	62.93	63.85	61.80	61.90	61.90	-2.64%	267,184
Sep 24, 2025	63.51	65.38	63.08	63.58	63.58	0.14%	446,934
Sep 23, 2025	64.16	64.25	63.07	63.49	63.49	0.02%	217,791
Sep 22, 2025	65.26	65.50	63.37	63.48	63.48	-3.89%	578,029
Sep 19, 2025	66.85	67.81	65.78	66.05	66.05	-2.10%	1,036,690
Sep 18, 2025	68.68	68.68	67.07	67.47	67.47	0.15%	616,680
Sep 17, 2025	67.82	71.13	66.70	67.37	67.37	0.27%	522,109
Sep 16, 2025	67.32	67.60	66.31	67.19	67.19	0.10%	420,149
Sep 15, 2025	67.97	67.97	65.97	67.12	67.12	-0.50%	323,751