Century Communities, Inc. (CCS)

Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	64.30	64.66	63.25	63.45	63.45	-2.38%	264,054
Jan 26, 2026	64.30	65.87	64.30	65.00	65.00	0.09%	210,526
Jan 23, 2026	68.38	68.38	64.72	64.94	64.94	-4.61%	263,030
Jan 22, 2026	69.44	70.60	67.63	68.08	68.08	-1.46%	226,270
Jan 21, 2026	68.09	69.52	66.92	69.09	69.09	4.27%	398,798
Jan 20, 2026	66.00	68.07	65.40	66.26	66.26	-2.34%	278,596
Jan 16, 2026	68.47	69.60	67.26	67.85	67.85	-1.85%	166,640
Jan 15, 2026	68.80	69.79	67.79	69.13	69.13	0.76%	246,342
Jan 14, 2026	68.81	70.09	68.13	68.61	68.61	-0.88%	264,145
Jan 13, 2026	67.05	69.71	67.05	69.22	69.22	3.05%	362,141
Jan 12, 2026	67.45	68.20	66.70	67.17	67.17	-1.70%	236,915
Jan 9, 2026	63.00	68.74	63.00	68.33	68.33	10.94%	706,668
Jan 8, 2026	57.02	62.10	57.02	61.59	61.59	6.80%	272,957
Jan 7, 2026	60.31	60.93	56.80	57.67	57.67	-3.24%	316,013
Jan 6, 2026	58.71	59.68	58.00	59.60	59.60	0.37%	174,336
Jan 5, 2026	58.36	60.29	58.36	59.38	59.38	0.75%	209,320
Jan 2, 2026	59.33	59.70	58.57	58.94	58.94	-0.69%	216,902
Dec 31, 2025	60.03	60.52	59.15	59.35	59.35	-1.12%	205,657
Dec 30, 2025	59.41	60.24	58.76	60.02	60.02	0.59%	185,443
Dec 29, 2025	59.15	59.71	58.91	59.67	59.67	1.15%	203,337
Dec 26, 2025	59.04	59.16	58.25	58.99	58.99	-0.03%	233,696
Dec 24, 2025	57.94	59.21	57.94	59.01	59.01	1.30%	46,008
Dec 23, 2025	58.85	58.96	58.06	58.25	58.25	-0.97%	191,871
Dec 22, 2025	59.28	60.05	58.60	58.82	58.82	-1.33%	248,952
Dec 19, 2025	60.17	60.22	58.98	59.61	59.61	-2.58%	468,126
Dec 18, 2025	62.51	62.89	61.17	61.19	61.19	-0.50%	190,616
Dec 17, 2025	60.98	62.71	60.40	61.50	61.50	-1.28%	288,557
Dec 16, 2025	63.36	63.58	61.95	62.30	62.30	-0.89%	173,216
Dec 15, 2025	64.05	64.09	62.47	62.86	62.86	-0.52%	151,783
Dec 12, 2025	63.72	63.90	62.78	63.19	63.19	-0.22%	187,678
Dec 11, 2025	63.47	64.43	62.86	63.33	63.33	0.81%	224,595
Dec 10, 2025	61.06	63.11	60.74	62.82	62.82	3.87%	229,875
Dec 9, 2025	60.70	61.72	60.05	60.48	60.48	-1.63%	207,723
Dec 8, 2025	62.99	62.99	61.03	61.48	61.48	-1.36%	217,478
Dec 5, 2025	62.40	63.29	61.31	62.33	62.33	-0.29%	200,276
Dec 4, 2025	63.44	64.79	62.36	62.51	62.51	-5.49%	274,034
Dec 3, 2025	65.17	67.10	65.17	66.14	66.14	1.72%	198,892
Dec 2, 2025	64.83	65.37	63.69	65.02	65.02	1.10%	161,617
Dec 1, 2025	63.99	65.86	63.99	64.31	64.31	-1.50%	217,833
Nov 28, 2025	65.22	65.65	64.51	65.29	65.29	0.03%	125,795
Nov 26, 2025	63.19	65.96	63.13	65.27	65.27	1.76%	347,743
Nov 25, 2025	60.87	64.41	60.70	64.14	63.85	6.85%	319,644
Nov 24, 2025	60.32	60.86	59.55	60.03	59.76	-1.62%	211,880
Nov 21, 2025	57.15	61.13	57.12	61.02	60.74	7.66%	459,544
Nov 20, 2025	56.20	57.45	55.99	56.68	56.42	0.60%	231,530
Nov 19, 2025	57.42	57.42	56.06	56.34	56.09	-0.72%	210,773
Nov 18, 2025	56.12	56.95	55.40	56.75	56.49	0.58%	250,849
Nov 17, 2025	57.85	57.96	56.23	56.42	56.16	-3.72%	389,896
Nov 14, 2025	59.09	60.18	58.01	58.60	58.34	-0.56%	293,017
Nov 13, 2025	59.60	60.76	58.89	58.93	58.66	-2.16%	161,191

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.