Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.69	56.91	55.42	55.47	55.47	-3.24%	350,776
Mar 26, 2026	56.98	58.10	56.67	57.33	57.33	-0.23%	160,341
Mar 25, 2026	58.50	58.50	55.53	57.46	57.46	-0.21%	223,616
Mar 24, 2026	56.83	58.20	56.80	57.58	57.58	0.14%	213,415
Mar 23, 2026	57.51	58.46	57.00	57.50	57.50	3.31%	311,433
Mar 20, 2026	56.12	56.45	54.38	55.66	55.66	-0.73%	981,391
Mar 19, 2026	56.05	56.46	54.87	56.07	56.07	-0.51%	235,971
Mar 18, 2026	58.15	58.20	56.11	56.36	56.36	-3.58%	249,349
Mar 17, 2026	58.84	59.26	58.04	58.45	58.45	0.12%	217,336
Mar 16, 2026	58.09	58.67	57.40	58.38	58.38	1.21%	242,719
Mar 13, 2026	58.30	58.32	56.77	57.68	57.68	-0.12%	235,371
Mar 12, 2026	57.49	57.98	56.42	57.75	57.75	-1.45%	320,883
Mar 11, 2026	59.58	60.38	58.46	58.60	58.60	-2.28%	264,681
Mar 10, 2026	59.61	60.98	58.87	59.97	59.97	-0.02%	296,857
Mar 9, 2026	60.14	60.74	57.66	59.98	59.98	-2.33%	366,537
Mar 6, 2026	63.14	63.16	60.71	61.41	61.41	-2.69%	165,456
Mar 5, 2026	64.03	64.54	62.60	63.11	63.11	-2.65%	162,081
Mar 4, 2026	64.86	66.03	64.39	64.83	64.83	-0.93%	181,732
Mar 3, 2026	63.98	66.10	63.02	65.44	65.44	-0.83%	260,372
Mar 2, 2026	65.71	66.22	63.82	65.99	65.99	-1.84%	276,142
Feb 27, 2026	66.58	68.11	66.17	67.23	67.23	0.46%	228,696
Feb 26, 2026	67.89	67.90	66.53	66.92	66.92	-0.25%	252,461
Feb 25, 2026	69.20	69.20	66.00	67.09	67.09	-3.69%	193,501
Feb 24, 2026	70.00	71.04	69.54	69.66	69.34	-0.49%	113,364
Feb 23, 2026	71.66	71.78	69.26	70.00	69.68	-2.57%	239,656
Feb 20, 2026	72.06	73.56	71.61	71.85	71.52	0.27%	242,294
Feb 19, 2026	72.86	73.50	71.41	71.66	71.33	-2.14%	211,816
Feb 18, 2026	72.48	74.48	72.48	73.23	72.89	-0.27%	237,022
Feb 17, 2026	73.66	75.19	72.56	73.43	73.09	-1.88%	237,932
Feb 13, 2026	73.31	76.00	73.31	74.84	74.50	3.51%	372,561
Feb 12, 2026	74.48	75.64	71.94	72.30	71.97	-1.46%	380,358
Feb 11, 2026	71.71	74.08	71.71	73.37	73.03	1.02%	369,043
Feb 10, 2026	70.62	73.19	70.27	72.63	72.30	4.01%	257,168
Feb 9, 2026	70.11	70.35	68.52	69.83	69.51	0.06%	272,507
Feb 6, 2026	69.34	71.25	68.24	69.79	69.47	0.30%	377,934
Feb 5, 2026	69.97	71.04	68.51	69.58	69.26	1.12%	442,684
Feb 4, 2026	66.70	69.50	65.87	68.81	68.49	4.83%	329,764
Feb 3, 2026	62.26	67.50	62.26	65.64	65.34	4.24%	428,235
Feb 2, 2026	61.80	63.90	60.88	62.97	62.68	-0.02%	225,452
Jan 30, 2026	63.31	64.20	61.96	62.98	62.69	-1.55%	364,510
Jan 29, 2026	65.92	66.99	62.51	63.97	63.68	-0.03%	360,108
Jan 28, 2026	63.37	65.68	63.26	63.99	63.70	0.85%	327,826
Jan 27, 2026	64.30	64.66	63.25	63.45	63.16	-2.38%	264,056
Jan 26, 2026	64.30	65.87	64.30	65.00	64.70	0.09%	210,526
Jan 23, 2026	68.38	68.38	64.72	64.94	64.64	-4.61%	263,113
Jan 22, 2026	69.44	70.60	67.63	68.08	67.77	-1.46%	226,270
Jan 21, 2026	68.09	69.52	66.92	69.09	68.77	4.27%	398,814
Jan 20, 2026	66.00	68.07	65.40	66.26	65.96	-2.34%	278,596
Jan 16, 2026	68.47	69.60	67.26	67.85	67.54	-1.85%	170,293
Jan 15, 2026	68.80	69.79	67.79	69.13	68.81	0.76%	246,342