Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	75.01	75.54	74.01	75.54	75.54	0.05%	134,961
Dec 23, 2024	75.57	75.85	74.49	75.50	75.50	-0.33%	319,261
Dec 20, 2024	74.48	76.91	74.48	75.75	75.75	1.05%	1,575,450
Dec 19, 2024	75.17	76.82	73.60	74.96	74.96	-2.57%	890,364
Dec 18, 2024	81.50	81.64	76.88	76.94	76.94	-5.37%	377,456
Dec 17, 2024	82.01	83.23	80.81	81.31	81.31	-1.23%	246,440
Dec 16, 2024	82.80	84.00	81.83	82.32	82.32	-0.51%	323,126
Dec 13, 2024	83.87	84.48	81.60	82.74	82.74	-2.41%	401,289
Dec 12, 2024	84.14	85.98	83.83	84.78	84.78	-0.07%	414,015
Dec 11, 2024	87.29	87.48	84.63	84.84	84.84	-1.52%	277,327
Dec 10, 2024	86.75	87.59	85.02	86.15	86.15	-2.31%	210,953
Dec 9, 2024	87.63	88.41	87.03	88.19	88.19	1.89%	142,642
Dec 6, 2024	88.53	88.84	85.62	86.55	86.55	-0.30%	185,273
Dec 5, 2024	88.56	89.00	86.62	86.81	86.81	-1.49%	277,651
Dec 4, 2024	89.36	89.86	87.87	88.12	88.12	-2.35%	414,725
Dec 3, 2024	91.15	91.50	89.34	90.24	90.24	-0.45%	676,227
Dec 2, 2024	90.16	91.71	89.44	90.65	90.65	0.32%	272,080
Nov 29, 2024	91.56	92.04	90.19	90.36	90.36	-0.48%	115,762
Nov 27, 2024	91.93	92.88	90.66	90.80	90.80	-0.34%	156,630
Nov 26, 2024	93.23	93.73	90.70	91.11	90.85	-3.68%	329,844
Nov 25, 2024	90.33	95.76	90.14	94.59	94.32	6.65%	447,718
Nov 22, 2024	88.33	89.37	87.72	88.69	88.44	1.66%	310,006
Nov 21, 2024	87.01	88.90	87.00	87.24	86.99	0.91%	275,368
Nov 20, 2024	85.15	86.81	84.84	86.45	86.20	0.76%	538,561
Nov 19, 2024	84.52	85.87	83.46	85.80	85.56	0.89%	748,678
Nov 18, 2024	85.58	86.29	84.61	85.04	84.80	-1.38%	312,575
Nov 15, 2024	88.12	88.14	85.97	86.23	85.98	-1.65%	214,340
Nov 14, 2024	86.20	87.82	85.91	87.68	87.43	2.38%	474,327
Nov 13, 2024	88.04	88.04	85.17	85.64	85.40	-0.55%	216,453
Nov 12, 2024	89.17	89.50	85.98	86.11	85.86	-4.05%	234,914
Nov 11, 2024	91.45	91.45	89.16	89.74	89.48	-0.64%	245,562
Nov 8, 2024	89.80	90.92	89.50	90.32	90.06	0.92%	280,176
Nov 7, 2024	89.82	91.67	89.28	89.50	89.24	-0.01%	239,326
Nov 6, 2024	91.59	92.29	87.69	89.51	89.25	-3.23%	556,202
Nov 5, 2024	89.12	92.57	88.87	92.50	92.24	2.80%	185,678
Nov 4, 2024	88.78	92.56	88.78	89.98	89.72	1.56%	234,216
Nov 1, 2024	90.23	91.10	88.06	88.60	88.35	-0.07%	222,036
Oct 31, 2024	89.35	90.12	88.45	88.66	88.41	-1.78%	196,109
Oct 30, 2024	89.37	91.52	89.37	90.27	90.01	0.47%	240,529
Oct 29, 2024	87.66	89.87	84.97	89.85	89.59	-1.61%	435,852
Oct 28, 2024	91.36	92.50	90.77	91.32	91.06	1.07%	246,496
Oct 25, 2024	94.33	94.41	90.18	90.35	90.09	-3.76%	263,686
Oct 24, 2024	91.50	95.40	91.44	93.88	93.61	2.61%	716,001
Oct 23, 2024	91.28	93.21	90.81	91.49	91.23	-1.11%	353,432
Oct 22, 2024	95.30	95.40	92.26	92.52	92.26	-4.05%	329,304
Oct 21, 2024	102.56	102.77	96.39	96.43	96.16	-6.29%	262,264
Oct 18, 2024	102.39	104.21	101.96	102.90	102.61	1.38%	224,656
Oct 17, 2024	103.15	103.54	101.25	101.50	101.21	-2.00%	179,246
Oct 16, 2024	101.69	104.06	101.69	103.57	103.27	3.41%	242,667
Oct 15, 2024	99.20	101.40	99.20	100.15	99.86	1.34%	392,271
Oct 14, 2024	97.08	98.97	96.82	98.83	98.55	1.95%	135,557
Oct 11, 2024	95.97	97.16	95.97	96.94	96.66	0.99%	154,142
Oct 10, 2024	96.00	96.59	95.13	95.99	95.72	-1.60%	250,670
Oct 9, 2024	97.97	98.67	97.47	97.55	97.27	-0.61%	135,077
Oct 8, 2024	97.98	99.45	96.95	98.15	97.87	0.47%	221,190
Oct 7, 2024	97.24	97.88	96.16	97.69	97.41	-0.76%	198,068
Oct 4, 2024	102.73	102.73	97.03	98.44	98.16	-2.97%	227,383
Oct 3, 2024	100.51	101.53	99.41	101.45	101.16	0.34%	133,030
Oct 2, 2024	101.82	102.47	100.41	101.11	100.82	-1.38%	167,130
Oct 1, 2024	103.22	103.45	101.11	102.53	102.24	-0.44%	228,160
Sep 30, 2024	102.09	103.76	101.27	102.98	102.69	-0.18%	272,537
Sep 27, 2024	102.51	104.63	101.60	103.17	102.88	2.07%	207,821
Sep 26, 2024	101.57	102.04	100.41	101.08	100.79	1.11%	204,700
Sep 25, 2024	100.89	101.29	99.58	99.97	99.69	-1.91%	196,140
Sep 24, 2024	102.97	103.14	101.35	101.92	101.63	-1.02%	190,999
Sep 23, 2024	104.51	105.38	102.45	102.97	102.68	-0.29%	231,550
Sep 20, 2024	103.35	105.39	102.25	103.27	102.98	-3.26%	1,240,837
Sep 19, 2024	107.82	107.82	105.00	106.75	106.45	2.32%	244,804
Sep 18, 2024	105.51	108.42	103.47	104.33	104.03	-0.65%	253,221
Sep 17, 2024	105.36	106.25	103.60	105.01	104.71	1.37%	215,152
Sep 16, 2024	104.11	104.11	101.66	103.59	103.29	0.17%	329,715
Sep 13, 2024	101.74	104.19	100.96	103.41	103.12	4.39%	208,453
Sep 12, 2024	96.37	100.30	96.33	99.06	98.78	3.75%	229,036
Sep 11, 2024	94.04	96.11	92.06	95.48	95.21	0.34%	310,341
Sep 10, 2024	96.02	96.02	93.52	95.16	94.89	-0.17%	195,075
Sep 9, 2024	95.86	97.11	94.24	95.32	95.05	-1.04%	264,579
Sep 6, 2024	95.97	98.96	95.92	96.32	96.05	-0.05%	254,411
Sep 5, 2024	95.79	97.18	95.00	96.37	96.10	0.54%	182,739
Sep 4, 2024	95.37	96.40	93.80	95.85	95.58	-0.37%	183,661
Sep 3, 2024	99.44	100.47	95.64	96.21	95.94	-3.86%	420,587
Aug 30, 2024	100.57	100.57	97.94	100.07	99.78	0.64%	141,553
Aug 29, 2024	100.26	100.26	98.13	99.43	99.15	-0.28%	300,326
Aug 28, 2024	100.15	101.30	98.78	99.71	99.43	-2.00%	148,411
Aug 27, 2024	101.02	102.19	100.35	101.74	101.19	-0.35%	184,767
Aug 26, 2024	105.03	105.03	101.99	102.10	101.54	-1.72%	214,756
Aug 23, 2024	98.58	104.05	98.19	103.89	103.32	6.76%	314,565
Aug 22, 2024	97.17	97.93	96.79	97.31	96.78	0.39%	135,184
Aug 21, 2024	94.38	97.39	94.38	96.93	96.40	4.54%	478,066
Aug 20, 2024	93.83	94.64	92.60	92.72	92.22	-0.92%	136,977
Aug 19, 2024	92.28	93.76	91.46	93.58	93.07	1.39%	177,585
Aug 16, 2024	93.37	95.72	91.88	92.30	91.80	-1.56%	640,489
Aug 15, 2024	93.59	94.58	91.31	93.76	93.25	2.18%	362,632
Aug 14, 2024	92.91	93.62	90.76	91.76	91.26	-0.20%	277,843
Aug 13, 2024	91.05	92.60	90.28	91.94	91.44	2.39%	155,578
Aug 12, 2024	90.98	90.98	88.88	89.79	89.30	-1.77%	152,357
Aug 9, 2024	90.74	91.49	90.28	91.41	90.91	0.76%	133,327
Aug 8, 2024	89.89	92.02	89.58	90.72	90.23	2.45%	116,690
Aug 7, 2024	94.41	94.86	88.41	88.55	88.07	-4.46%	244,865
Aug 6, 2024	92.12	94.98	90.25	92.68	92.18	0.16%	268,747
Aug 5, 2024	88.77	94.06	84.29	92.53	92.03	-5.02%	354,814