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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202555.4955.9955.0155.5955.59-1.24%437,456
Apr 24, 202555.8458.0353.7556.2956.29-6.29%1,066,095
Apr 23, 202562.8964.5759.7760.0760.07-2.39%624,952
Apr 22, 202559.3961.5759.1261.5461.545.25%355,169
Apr 21, 202559.0459.5257.3858.4758.47-1.86%343,180
Apr 17, 202558.3659.8258.2259.5859.582.81%253,671
Apr 16, 202558.9659.4557.1557.9557.95-1.73%272,974
Apr 15, 202559.0060.2358.4558.9758.97-0.77%319,162
Apr 14, 202560.0060.0058.2459.4359.430.39%377,072
Apr 11, 202558.8659.2655.9059.2059.20-0.20%363,936
Apr 10, 202559.9460.6756.5459.3259.32-3.25%614,503
Apr 9, 202557.6062.7055.8561.3161.314.13%614,166
Apr 8, 202563.8863.8857.8658.8858.88-5.88%343,604
Apr 7, 202563.6666.9061.9262.5662.56-4.78%469,830
Apr 4, 202561.0866.9961.0765.7065.704.40%499,704
Apr 3, 202565.3065.5062.2962.9362.93-7.37%454,611
Apr 2, 202566.0768.2566.0767.9467.941.18%350,746
Apr 1, 202567.5067.8566.2267.1567.150.07%270,463
Mar 31, 202566.4167.6465.2267.1067.100.34%334,839
Mar 28, 202569.4769.4766.7966.8766.87-3.26%273,571
Mar 27, 202569.2770.1468.5469.1269.12-0.55%238,799
Mar 26, 202569.6170.7868.8469.5069.50-0.20%237,606
Mar 25, 202569.0871.1068.2069.6469.64-1.09%304,969
Mar 24, 202569.7470.5169.3470.4170.412.10%306,708
Mar 21, 202568.2069.3567.1868.9668.96-1.92%3,359,099
Mar 20, 202569.5771.9369.3670.3170.310.23%378,409
Mar 19, 202568.6070.6168.3570.1570.152.10%374,345
Mar 18, 202568.9769.1867.3868.7168.71-0.72%374,887
Mar 17, 202567.1769.3266.0769.2169.211.67%726,011
Mar 14, 202568.1168.4466.8468.0768.070.98%364,040
Mar 13, 202568.2668.8366.6267.4167.41-1.35%398,302
Mar 12, 202570.2770.5067.7268.3368.33-2.84%379,345
Mar 11, 202571.9072.4269.5570.3370.33-1.68%538,036
Mar 10, 202570.9273.3770.9271.5371.53-0.33%415,501
Mar 7, 202572.1972.3171.0071.7771.77-0.79%262,482
Mar 6, 202570.8072.8070.2972.3472.343.06%356,292
Mar 5, 202569.0170.4568.6970.1970.192.04%324,707
Mar 4, 202567.3069.8666.7268.7968.791.25%704,713
Mar 3, 202569.4770.2067.5467.9467.94-2.15%568,494
Feb 28, 202569.7870.6168.5669.4369.43-0.60%397,481
Feb 27, 202571.0371.9669.5669.8569.85-2.34%384,071
Feb 26, 202573.3873.6571.2471.5271.52-3.62%329,686
Feb 25, 202571.3774.8671.3774.2173.914.99%415,995
Feb 24, 202571.4371.9870.3470.6870.40-0.67%369,867
Feb 21, 202574.4074.4070.7171.1670.87-2.88%364,532
Feb 20, 202572.1773.6171.8973.2772.971.41%315,380
Feb 19, 202571.8872.8171.1572.2571.96-2.02%589,309
Feb 18, 202574.0975.0171.9273.7473.44-1.26%500,535
Feb 14, 202572.4274.7872.0674.6874.384.10%500,074
Feb 13, 202572.4072.4071.0571.7471.450.55%234,472