Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	53.00	53.69	52.45	53.03	-	1.38%	70,920
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
May 7, 2025	53.69	54.12	52.85	53.26	52.97	0.36%	289,918
May 6, 2025	54.09	54.57	53.03	53.07	52.78	-2.84%	233,757
May 5, 2025	54.34	55.46	53.76	54.62	54.32	-0.65%	376,893
May 2, 2025	54.12	55.55	54.12	54.98	54.68	1.08%	375,636
May 1, 2025	54.65	55.60	53.95	54.39	54.09	-0.28%	311,645
Apr 30, 2025	53.64	54.88	52.41	54.54	54.24	1.17%	463,247
Apr 29, 2025	53.80	54.63	52.72	53.91	53.62	-0.33%	517,649
Apr 28, 2025	55.60	56.64	53.59	54.09	53.80	-2.70%	732,872
Apr 25, 2025	55.49	55.99	55.01	55.59	55.29	-1.24%	437,456
Apr 24, 2025	55.84	58.03	53.75	56.29	55.98	-6.29%	1,066,095
Apr 23, 2025	62.89	64.57	59.77	60.07	59.74	-2.39%	624,952
Apr 22, 2025	59.39	61.57	59.12	61.54	61.21	5.25%	355,169
Apr 21, 2025	59.04	59.52	57.38	58.47	58.15	-1.86%	343,180
Apr 17, 2025	58.36	59.82	58.22	59.58	59.26	2.81%	253,671
Apr 16, 2025	58.96	59.45	57.15	57.95	57.64	-1.73%	272,974
Apr 15, 2025	59.00	60.23	58.45	58.97	58.65	-0.77%	319,162
Apr 14, 2025	60.00	60.00	58.24	59.43	59.11	0.39%	377,072
Apr 11, 2025	58.86	59.26	55.90	59.20	58.88	-0.20%	363,936
Apr 10, 2025	59.94	60.67	56.54	59.32	59.00	-3.25%	614,503
Apr 9, 2025	57.60	62.70	55.85	61.31	60.98	4.13%	614,166
Apr 8, 2025	63.88	63.88	57.86	58.88	58.56	-5.88%	343,604
Apr 7, 2025	63.66	66.90	61.92	62.56	62.22	-4.78%	469,830
Apr 4, 2025	61.08	66.99	61.07	65.70	65.34	4.40%	499,704
Apr 3, 2025	65.30	65.50	62.29	62.93	62.59	-7.37%	454,611
Apr 2, 2025	66.07	68.25	66.07	67.94	67.57	1.18%	350,746
Apr 1, 2025	67.50	67.85	66.22	67.15	66.79	0.07%	270,463
Mar 31, 2025	66.41	67.64	65.22	67.10	66.74	0.34%	334,839
Mar 28, 2025	69.47	69.47	66.79	66.87	66.51	-3.26%	273,571