Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
66.87
-2.25 (-3.26%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 71.32 | 71.52 | 70.28 | 71.35 | 71.06 | -3.18% | 355,439 |
| Feb 11, 2025 | 73.36 | 74.67 | 73.27 | 73.69 | 73.39 | -0.20% | 257,524 |
| Feb 10, 2025 | 74.72 | 74.72 | 73.20 | 73.84 | 73.54 | -0.07% | 363,535 |
| Feb 7, 2025 | 76.47 | 76.62 | 72.23 | 73.89 | 73.59 | -4.11% | 601,744 |
| Feb 6, 2025 | 78.05 | 78.05 | 76.65 | 77.06 | 76.75 | 0.30% | 667,331 |
| Feb 5, 2025 | 78.04 | 78.04 | 76.17 | 76.83 | 76.52 | 0.63% | 616,983 |
| Feb 4, 2025 | 74.72 | 76.94 | 74.68 | 76.35 | 76.04 | 2.29% | 653,160 |
| Feb 3, 2025 | 74.75 | 75.21 | 72.62 | 74.64 | 74.34 | -2.28% | 794,883 |
| Jan 31, 2025 | 77.80 | 77.83 | 76.30 | 76.38 | 76.07 | -2.33% | 817,506 |
| Jan 30, 2025 | 75.95 | 80.53 | 72.29 | 78.20 | 77.88 | 4.84% | 876,400 |
| Jan 29, 2025 | 76.74 | 77.11 | 73.39 | 74.59 | 74.29 | -2.56% | 657,724 |
| Jan 28, 2025 | 78.35 | 78.98 | 76.55 | 76.55 | 76.24 | -2.87% | 561,128 |
| Jan 27, 2025 | 77.01 | 81.10 | 77.00 | 78.81 | 78.49 | 2.72% | 367,908 |
| Jan 24, 2025 | 77.32 | 77.41 | 76.43 | 76.72 | 76.41 | -1.13% | 176,185 |
| Jan 23, 2025 | 77.06 | 78.16 | 76.27 | 77.60 | 77.29 | 0.44% | 267,063 |
| Jan 22, 2025 | 75.02 | 77.29 | 74.92 | 77.26 | 76.95 | 1.89% | 373,545 |
| Jan 21, 2025 | 77.53 | 78.31 | 75.56 | 75.83 | 75.52 | -0.29% | 422,292 |
| Jan 17, 2025 | 79.07 | 79.07 | 75.52 | 76.05 | 75.74 | -1.71% | 412,114 |
| Jan 16, 2025 | 76.00 | 77.74 | 75.14 | 77.37 | 77.06 | 1.80% | 355,220 |