Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
55.59
-0.70 (-1.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Century Communities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 55.49 | 55.99 | 55.01 | 55.59 | 55.59 | -1.24% | 437,456 |
Apr 24, 2025 | 55.84 | 58.03 | 53.75 | 56.29 | 56.29 | -6.29% | 1,066,095 |
Apr 23, 2025 | 62.89 | 64.57 | 59.77 | 60.07 | 60.07 | -2.39% | 624,952 |
Apr 22, 2025 | 59.39 | 61.57 | 59.12 | 61.54 | 61.54 | 5.25% | 355,169 |
Apr 21, 2025 | 59.04 | 59.52 | 57.38 | 58.47 | 58.47 | -1.86% | 343,180 |
Apr 17, 2025 | 58.36 | 59.82 | 58.22 | 59.58 | 59.58 | 2.81% | 253,671 |
Apr 16, 2025 | 58.96 | 59.45 | 57.15 | 57.95 | 57.95 | -1.73% | 272,974 |
Apr 15, 2025 | 59.00 | 60.23 | 58.45 | 58.97 | 58.97 | -0.77% | 319,162 |
Apr 14, 2025 | 60.00 | 60.00 | 58.24 | 59.43 | 59.43 | 0.39% | 377,072 |
Apr 11, 2025 | 58.86 | 59.26 | 55.90 | 59.20 | 59.20 | -0.20% | 363,936 |
Apr 10, 2025 | 59.94 | 60.67 | 56.54 | 59.32 | 59.32 | -3.25% | 614,503 |
Apr 9, 2025 | 57.60 | 62.70 | 55.85 | 61.31 | 61.31 | 4.13% | 614,166 |
Apr 8, 2025 | 63.88 | 63.88 | 57.86 | 58.88 | 58.88 | -5.88% | 343,604 |
Apr 7, 2025 | 63.66 | 66.90 | 61.92 | 62.56 | 62.56 | -4.78% | 469,830 |
Apr 4, 2025 | 61.08 | 66.99 | 61.07 | 65.70 | 65.70 | 4.40% | 499,704 |
Apr 3, 2025 | 65.30 | 65.50 | 62.29 | 62.93 | 62.93 | -7.37% | 454,611 |
Apr 2, 2025 | 66.07 | 68.25 | 66.07 | 67.94 | 67.94 | 1.18% | 350,746 |
Apr 1, 2025 | 67.50 | 67.85 | 66.22 | 67.15 | 67.15 | 0.07% | 270,463 |
Mar 31, 2025 | 66.41 | 67.64 | 65.22 | 67.10 | 67.10 | 0.34% | 334,839 |
Mar 28, 2025 | 69.47 | 69.47 | 66.79 | 66.87 | 66.87 | -3.26% | 273,571 |
Mar 27, 2025 | 69.27 | 70.14 | 68.54 | 69.12 | 69.12 | -0.55% | 238,799 |
Mar 26, 2025 | 69.61 | 70.78 | 68.84 | 69.50 | 69.50 | -0.20% | 237,606 |
Mar 25, 2025 | 69.08 | 71.10 | 68.20 | 69.64 | 69.64 | -1.09% | 304,969 |
Mar 24, 2025 | 69.74 | 70.51 | 69.34 | 70.41 | 70.41 | 2.10% | 306,708 |
Mar 21, 2025 | 68.20 | 69.35 | 67.18 | 68.96 | 68.96 | -1.92% | 3,359,099 |
Mar 20, 2025 | 69.57 | 71.93 | 69.36 | 70.31 | 70.31 | 0.23% | 378,409 |
Mar 19, 2025 | 68.60 | 70.61 | 68.35 | 70.15 | 70.15 | 2.10% | 374,345 |
Mar 18, 2025 | 68.97 | 69.18 | 67.38 | 68.71 | 68.71 | -0.72% | 374,887 |
Mar 17, 2025 | 67.17 | 69.32 | 66.07 | 69.21 | 69.21 | 1.67% | 726,011 |
Mar 14, 2025 | 68.11 | 68.44 | 66.84 | 68.07 | 68.07 | 0.98% | 364,040 |
Mar 13, 2025 | 68.26 | 68.83 | 66.62 | 67.41 | 67.41 | -1.35% | 398,302 |
Mar 12, 2025 | 70.27 | 70.50 | 67.72 | 68.33 | 68.33 | -2.84% | 379,345 |
Mar 11, 2025 | 71.90 | 72.42 | 69.55 | 70.33 | 70.33 | -1.68% | 538,036 |
Mar 10, 2025 | 70.92 | 73.37 | 70.92 | 71.53 | 71.53 | -0.33% | 415,501 |
Mar 7, 2025 | 72.19 | 72.31 | 71.00 | 71.77 | 71.77 | -0.79% | 262,482 |
Mar 6, 2025 | 70.80 | 72.80 | 70.29 | 72.34 | 72.34 | 3.06% | 356,292 |
Mar 5, 2025 | 69.01 | 70.45 | 68.69 | 70.19 | 70.19 | 2.04% | 324,707 |
Mar 4, 2025 | 67.30 | 69.86 | 66.72 | 68.79 | 68.79 | 1.25% | 704,713 |
Mar 3, 2025 | 69.47 | 70.20 | 67.54 | 67.94 | 67.94 | -2.15% | 568,494 |
Feb 28, 2025 | 69.78 | 70.61 | 68.56 | 69.43 | 69.43 | -0.60% | 397,481 |
Feb 27, 2025 | 71.03 | 71.96 | 69.56 | 69.85 | 69.85 | -2.34% | 384,071 |
Feb 26, 2025 | 73.38 | 73.65 | 71.24 | 71.52 | 71.52 | -3.62% | 329,686 |
Feb 25, 2025 | 71.37 | 74.86 | 71.37 | 74.21 | 73.91 | 4.99% | 415,995 |
Feb 24, 2025 | 71.43 | 71.98 | 70.34 | 70.68 | 70.40 | -0.67% | 369,867 |
Feb 21, 2025 | 74.40 | 74.40 | 70.71 | 71.16 | 70.87 | -2.88% | 364,532 |
Feb 20, 2025 | 72.17 | 73.61 | 71.89 | 73.27 | 72.97 | 1.41% | 315,380 |
Feb 19, 2025 | 71.88 | 72.81 | 71.15 | 72.25 | 71.96 | -2.02% | 589,309 |
Feb 18, 2025 | 74.09 | 75.01 | 71.92 | 73.74 | 73.44 | -1.26% | 500,535 |
Feb 14, 2025 | 72.42 | 74.78 | 72.06 | 74.68 | 74.38 | 4.10% | 500,074 |
Feb 13, 2025 | 72.40 | 72.40 | 71.05 | 71.74 | 71.45 | 0.55% | 234,472 |