Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
58.78
+0.66 (1.14%)
At close: Oct 8, 2025, 4:00 PM EDT
58.78
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:52 PM EDT
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 58.54 | 58.90 | 56.65 | 58.78 | - | 1.14% | 343,961 |
| 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 |
| Sep 12, 2025 | 68.29 | 68.90 | 67.37 | 67.46 | 67.46 | -2.64% | 260,740 |
| Sep 11, 2025 | 67.71 | 69.39 | 67.38 | 69.29 | 69.29 | 3.34% | 254,285 |
| Sep 10, 2025 | 68.35 | 68.54 | 66.64 | 67.05 | 67.05 | -1.31% | 191,808 |
| Sep 9, 2025 | 69.79 | 69.79 | 67.41 | 67.94 | 67.94 | -2.66% | 222,671 |
| Sep 8, 2025 | 69.63 | 69.88 | 68.27 | 69.80 | 69.80 | 0.20% | 283,237 |
| Sep 5, 2025 | 69.62 | 71.23 | 68.81 | 69.66 | 69.66 | 1.96% | 310,815 |
| Sep 4, 2025 | 65.60 | 68.65 | 64.64 | 68.32 | 68.32 | 4.77% | 397,231 |
| Sep 3, 2025 | 63.99 | 65.67 | 63.53 | 65.21 | 65.21 | 1.54% | 353,226 |
| Sep 2, 2025 | 64.49 | 65.78 | 64.11 | 64.22 | 64.22 | -2.52% | 333,815 |
| Aug 29, 2025 | 65.79 | 66.16 | 65.10 | 65.88 | 65.88 | 0.34% | 293,777 |
| Aug 28, 2025 | 65.52 | 66.51 | 64.25 | 65.66 | 65.66 | 0.54% | 390,070 |
| Aug 27, 2025 | 64.75 | 65.71 | 64.38 | 65.31 | 65.31 | -0.15% | 187,065 |
| Aug 26, 2025 | 66.15 | 66.67 | 65.12 | 65.41 | 65.12 | -1.67% | 311,191 |
| Aug 25, 2025 | 66.59 | 67.15 | 65.89 | 66.52 | 66.23 | -1.38% | 194,707 |
| Aug 22, 2025 | 63.55 | 68.42 | 62.97 | 67.45 | 67.15 | 7.59% | 427,126 |
| Aug 21, 2025 | 63.09 | 63.20 | 61.77 | 62.69 | 62.41 | -1.48% | 199,825 |
| Aug 20, 2025 | 66.13 | 66.50 | 63.38 | 63.63 | 63.35 | -3.74% | 339,202 |
| Aug 19, 2025 | 65.87 | 67.00 | 65.39 | 66.10 | 65.81 | 1.44% | 222,812 |
| Aug 18, 2025 | 65.73 | 66.01 | 64.89 | 65.16 | 64.87 | -0.44% | 203,812 |
| Aug 15, 2025 | 66.63 | 66.64 | 64.25 | 65.45 | 65.16 | 0.15% | 407,482 |
| Aug 14, 2025 | 64.68 | 65.49 | 64.04 | 65.35 | 65.06 | -1.34% | 352,481 |
| Aug 13, 2025 | 63.61 | 67.03 | 63.40 | 66.24 | 65.95 | 5.04% | 413,427 |
| Aug 12, 2025 | 60.83 | 63.21 | 60.09 | 63.06 | 62.78 | 5.06% | 286,097 |
| Aug 11, 2025 | 61.17 | 61.56 | 59.49 | 60.02 | 59.76 | -1.40% | 223,661 |
| Aug 8, 2025 | 59.45 | 60.90 | 59.22 | 60.87 | 60.60 | 0.95% | 219,113 |
| Aug 7, 2025 | 61.64 | 62.55 | 60.12 | 60.30 | 60.03 | -0.64% | 255,310 |
| Aug 6, 2025 | 61.39 | 62.08 | 60.51 | 60.69 | 60.42 | 0.05% | 280,143 |
| Aug 5, 2025 | 59.45 | 61.02 | 59.45 | 60.66 | 60.39 | 2.12% | 378,782 |
| Aug 4, 2025 | 57.80 | 59.70 | 57.69 | 59.40 | 59.14 | 2.93% | 360,658 |
| Aug 1, 2025 | 57.65 | 58.52 | 56.93 | 57.71 | 57.46 | 2.52% | 417,982 |
| Jul 31, 2025 | 55.72 | 56.90 | 55.72 | 56.29 | 56.04 | -0.39% | 316,049 |
| Jul 30, 2025 | 58.41 | 58.87 | 56.20 | 56.51 | 56.26 | -3.22% | 421,477 |