Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
64.22
-1.66 (-2.52%)
At close: Sep 2, 2025, 4:00 PM
64.22
0.00 (0.00%)
After-hours: Sep 2, 2025, 7:00 PM EDT
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 64.49 | 65.78 | 64.11 | 64.22 | 64.22 | -2.52% | 333,815 |
| Aug 29, 2025 | 65.79 | 66.16 | 65.10 | 65.88 | 65.88 | 0.34% | 293,777 |
| Aug 28, 2025 | 65.52 | 66.51 | 64.25 | 65.66 | 65.66 | 0.54% | 390,070 |
| Aug 27, 2025 | 64.75 | 65.71 | 64.38 | 65.31 | 65.31 | -0.15% | 187,065 |
| Aug 26, 2025 | 66.15 | 66.67 | 65.12 | 65.41 | 65.12 | -1.67% | 311,191 |
| Aug 25, 2025 | 66.59 | 67.15 | 65.89 | 66.52 | 66.23 | -1.38% | 194,707 |
| Aug 22, 2025 | 63.55 | 68.42 | 62.97 | 67.45 | 67.15 | 7.59% | 427,126 |
| Aug 21, 2025 | 63.09 | 63.20 | 61.77 | 62.69 | 62.41 | -1.48% | 199,825 |
| Aug 20, 2025 | 66.13 | 66.50 | 63.38 | 63.63 | 63.35 | -3.74% | 339,202 |
| Aug 19, 2025 | 65.87 | 67.00 | 65.39 | 66.10 | 65.81 | 1.44% | 222,812 |
| Aug 18, 2025 | 65.73 | 66.01 | 64.89 | 65.16 | 64.87 | -0.44% | 203,812 |
| Aug 15, 2025 | 66.63 | 66.64 | 64.25 | 65.45 | 65.16 | 0.15% | 407,482 |
| Aug 14, 2025 | 64.68 | 65.49 | 64.04 | 65.35 | 65.06 | -1.34% | 352,481 |
| Aug 13, 2025 | 63.61 | 67.03 | 63.40 | 66.24 | 65.95 | 5.04% | 413,427 |
| Aug 12, 2025 | 60.83 | 63.21 | 60.09 | 63.06 | 62.78 | 5.06% | 286,097 |
| Aug 11, 2025 | 61.17 | 61.56 | 59.49 | 60.02 | 59.76 | -1.40% | 223,661 |
| Aug 8, 2025 | 59.45 | 60.90 | 59.22 | 60.87 | 60.60 | 0.95% | 219,113 |
| Aug 7, 2025 | 61.64 | 62.55 | 60.12 | 60.30 | 60.03 | -0.64% | 255,310 |
| Aug 6, 2025 | 61.39 | 62.08 | 60.51 | 60.69 | 60.42 | 0.05% | 280,143 |
| Aug 5, 2025 | 59.45 | 61.02 | 59.45 | 60.66 | 60.39 | 2.12% | 378,782 |
| Aug 4, 2025 | 57.80 | 59.70 | 57.69 | 59.40 | 59.14 | 2.93% | 360,658 |
| Aug 1, 2025 | 57.65 | 58.52 | 56.93 | 57.71 | 57.46 | 2.52% | 417,982 |
| Jul 31, 2025 | 55.72 | 56.90 | 55.72 | 56.29 | 56.04 | -0.39% | 316,049 |
| Jul 30, 2025 | 58.41 | 58.87 | 56.20 | 56.51 | 56.26 | -3.22% | 421,477 |
| Jul 29, 2025 | 59.26 | 59.38 | 58.08 | 58.39 | 58.13 | -1.22% | 334,103 |
| Jul 28, 2025 | 59.28 | 59.89 | 57.70 | 59.11 | 58.85 | -0.87% | 487,346 |
| Jul 25, 2025 | 60.49 | 60.49 | 58.39 | 59.63 | 59.37 | -1.26% | 318,886 |
| Jul 24, 2025 | 61.80 | 65.19 | 59.70 | 60.39 | 60.12 | -5.82% | 493,662 |
| Jul 23, 2025 | 64.37 | 64.86 | 63.26 | 64.12 | 63.84 | 0.63% | 418,850 |
| Jul 22, 2025 | 60.80 | 64.25 | 60.22 | 63.72 | 63.44 | 8.57% | 616,345 |
| Jul 21, 2025 | 59.78 | 60.42 | 58.37 | 58.69 | 58.43 | -0.64% | 231,091 |
| Jul 18, 2025 | 60.34 | 60.40 | 58.56 | 59.07 | 58.81 | -1.44% | 278,847 |
| Jul 17, 2025 | 59.49 | 60.28 | 59.14 | 59.93 | 59.67 | 0.98% | 301,629 |
| Jul 16, 2025 | 58.09 | 59.35 | 57.16 | 59.35 | 59.09 | 2.75% | 456,389 |
| Jul 15, 2025 | 61.72 | 62.04 | 57.75 | 57.76 | 57.51 | -5.67% | 311,540 |
| Jul 14, 2025 | 61.64 | 61.64 | 60.00 | 61.23 | 60.96 | -0.76% | 349,098 |
| Jul 11, 2025 | 61.20 | 62.20 | 60.94 | 61.70 | 61.43 | -1.14% | 399,448 |
| Jul 10, 2025 | 61.06 | 63.74 | 61.06 | 62.41 | 62.13 | 1.58% | 742,453 |
| Jul 9, 2025 | 58.96 | 61.70 | 58.76 | 61.44 | 61.17 | 5.03% | 573,368 |
| Jul 8, 2025 | 58.26 | 59.84 | 57.50 | 58.50 | 58.24 | 0.39% | 328,978 |
| Jul 7, 2025 | 59.20 | 59.99 | 57.59 | 58.27 | 58.01 | -2.35% | 276,383 |
| Jul 3, 2025 | 61.46 | 61.46 | 59.43 | 59.67 | 59.41 | -2.26% | 221,653 |
| Jul 2, 2025 | 59.93 | 61.35 | 59.14 | 61.05 | 60.78 | 2.62% | 525,714 |
| Jul 1, 2025 | 55.61 | 61.16 | 55.61 | 59.49 | 59.23 | 5.63% | 565,182 |
| Jun 30, 2025 | 56.39 | 56.93 | 55.75 | 56.32 | 56.07 | 0.43% | 390,783 |
| Jun 27, 2025 | 55.72 | 56.74 | 55.47 | 56.08 | 55.83 | 0.88% | 601,112 |
| Jun 26, 2025 | 55.39 | 55.63 | 54.12 | 55.59 | 55.34 | 0.96% | 471,200 |
| Jun 25, 2025 | 55.32 | 55.67 | 54.12 | 55.06 | 54.82 | -1.33% | 353,844 |
| Jun 24, 2025 | 54.90 | 56.78 | 54.69 | 55.80 | 55.55 | 0.98% | 457,226 |
| Jun 23, 2025 | 52.71 | 55.29 | 52.28 | 55.26 | 55.02 | 4.11% | 255,940 |