Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	59.78	60.42	58.37	58.69	58.69	-0.64%	231,091
Jul 18, 2025	60.34	60.40	58.56	59.07	59.07	-1.44%	278,847
Jul 17, 2025	59.49	60.28	59.14	59.93	59.93	0.98%	301,629
Jul 16, 2025	58.09	59.35	57.16	59.35	59.35	2.75%	456,389
Jul 15, 2025	61.72	62.04	57.75	57.76	57.76	-5.67%	311,540
Jul 14, 2025	61.64	61.64	60.00	61.23	61.23	-0.76%	349,098
Jul 11, 2025	61.20	62.20	60.94	61.70	61.70	-1.14%	399,448
Jul 10, 2025	61.06	63.74	61.06	62.41	62.41	1.58%	742,453
Jul 9, 2025	58.96	61.70	58.76	61.44	61.44	5.03%	573,368
Jul 8, 2025	58.26	59.84	57.50	58.50	58.50	0.39%	328,978
Jul 7, 2025	59.20	59.99	57.59	58.27	58.27	-2.35%	276,383
Jul 3, 2025	61.46	61.46	59.43	59.67	59.67	-2.26%	221,653
Jul 2, 2025	59.93	61.35	59.14	61.05	61.05	2.62%	525,714
Jul 1, 2025	55.61	61.16	55.61	59.49	59.49	5.63%	565,182
Jun 30, 2025	56.39	56.93	55.75	56.32	56.32	0.43%	390,783
Jun 27, 2025	55.72	56.74	55.47	56.08	56.08	0.88%	601,112
Jun 26, 2025	55.39	55.63	54.12	55.59	55.59	0.96%	471,200
Jun 25, 2025	55.32	55.67	54.12	55.06	55.06	-1.33%	353,844
Jun 24, 2025	54.90	56.78	54.69	55.80	55.80	0.98%	457,226
Jun 23, 2025	52.71	55.29	52.28	55.26	55.26	4.11%	255,940
Jun 20, 2025	52.82	53.62	52.57	53.08	53.08	1.45%	596,394
Jun 18, 2025	52.26	53.34	51.84	52.32	52.32	-0.10%	286,514
Jun 17, 2025	54.45	55.77	51.95	52.37	52.37	-3.07%	460,363
Jun 16, 2025	53.58	54.20	52.42	54.03	54.03	2.17%	402,712
Jun 13, 2025	53.61	54.63	52.55	52.88	52.88	-3.34%	310,366
Jun 12, 2025	54.40	54.99	53.79	54.71	54.71	0.26%	270,815
Jun 11, 2025	56.62	57.48	54.51	54.57	54.57	-2.29%	372,408
Jun 10, 2025	54.64	56.42	54.29	55.85	55.85	3.91%	316,499
Jun 9, 2025	53.00	54.20	52.45	53.75	53.75	2.75%	341,792
Jun 6, 2025	53.64	53.74	52.08	52.31	52.31	-1.95%	244,357
Jun 5, 2025	53.26	53.94	52.79	53.35	53.35	-0.30%	329,597
Jun 4, 2025	51.99	54.05	51.99	53.51	53.51	3.02%	407,245
Jun 3, 2025	50.87	52.07	50.55	51.94	51.94	1.76%	354,587
Jun 2, 2025	51.50	51.86	50.42	51.04	51.04	-1.60%	414,472
May 30, 2025	52.65	52.78	51.67	51.87	51.87	-2.06%	449,933
May 29, 2025	53.60	53.74	51.74	52.96	52.96	-0.06%	489,934
May 28, 2025	54.73	54.92	52.83	52.99	52.99	-4.18%	564,798
May 27, 2025	53.63	55.30	52.84	55.30	55.00	4.30%	575,588
May 23, 2025	51.10	53.24	51.10	53.02	52.73	1.90%	724,973
May 22, 2025	51.75	52.28	51.07	52.03	51.75	-0.21%	557,572
May 21, 2025	53.86	54.03	51.75	52.14	51.86	-4.19%	635,949
May 20, 2025	55.14	55.58	54.05	54.42	54.12	-1.66%	293,027
May 19, 2025	55.21	55.77	54.61	55.34	55.04	-2.02%	383,311
May 16, 2025	55.75	56.65	55.41	56.48	56.17	1.38%	275,873
May 15, 2025	55.38	55.98	54.54	55.71	55.41	0.81%	348,362
May 14, 2025	56.71	56.77	55.14	55.26	54.96	-2.83%	477,926
May 13, 2025	56.76	58.25	56.75	56.87	56.56	1.30%	348,630
May 12, 2025	56.39	58.31	55.52	56.14	55.83	3.94%	371,888
May 9, 2025	54.68	55.04	53.94	54.01	53.72	-1.04%	246,128
May 8, 2025	54.05	55.22	53.76	54.58	54.28	2.48%	336,194