Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	61.95	61.95	60.43	60.52	60.52	-1.77%	195,640
Sep 28, 2026	61.92	62.91	61.47	61.61	61.61	-1.68%	219,742
Sep 25, 2026	61.57	62.84	61.37	62.66	62.66	1.06%	162,851
Sep 24, 2026	61.54	62.09	60.89	62.00	62.00	0.98%	161,656
Sep 23, 2026	62.89	63.82	61.14	61.40	61.40	-3.87%	164,314
Sep 22, 2026	63.01	64.23	62.93	63.87	63.87	3.58%	209,903
Sep 21, 2026	60.99	62.24	60.60	61.66	61.66	1.87%	178,646
Sep 18, 2026	60.85	60.85	59.60	60.53	60.53	-0.43%	662,095
Sep 17, 2026	62.09	62.47	60.63	60.79	60.79	-0.10%	173,526
Sep 16, 2026	61.22	62.03	60.10	60.85	60.85	-0.75%	332,060
Sep 15, 2026	60.61	61.99	60.22	61.31	61.31	0.76%	275,275
Sep 14, 2026	59.91	61.29	59.78	60.85	60.85	0.51%	234,340
Sep 11, 2026	60.71	60.71	59.13	60.54	60.54	1.65%	450,878
Sep 10, 2026	60.85	61.12	59.35	59.56	59.56	-4.32%	255,353
Sep 9, 2026	61.98	63.09	61.31	62.25	62.25	0.29%	219,768
Sep 8, 2026	63.84	63.84	61.98	62.07	62.07	-3.78%	240,318
Sep 4, 2026	63.99	64.73	63.25	64.51	64.51	0.99%	197,382
Sep 3, 2026	64.68	65.51	63.00	63.88	63.88	0.39%	458,246
Sep 2, 2026	65.41	65.77	63.31	63.63	63.63	-1.90%	304,657
Sep 1, 2026	66.88	67.17	64.68	64.86	64.86	-3.98%	491,594
Aug 31, 2026	68.33	69.01	67.36	67.55	67.55	-2.33%	220,083
Aug 28, 2026	68.69	69.63	67.86	69.16	69.16	1.13%	181,990
Aug 27, 2026	68.72	70.07	67.99	68.39	68.39	-1.34%	203,886
Aug 26, 2026	69.16	70.50	69.15	69.32	69.32	-0.96%	284,502
Aug 25, 2026	70.90	70.90	68.65	70.31	69.99	1.30%	221,128
Aug 24, 2026	70.16	71.01	69.34	69.41	69.09	-0.53%	196,965
Aug 21, 2026	70.00	70.70	69.25	69.78	69.46	0.46%	144,801
Aug 20, 2026	68.66	70.01	68.53	69.46	69.14	-1.98%	325,594
Aug 19, 2026	71.87	73.58	68.67	70.86	70.54	2.16%	204,056
Aug 18, 2026	70.42	70.75	68.71	69.36	69.04	-1.25%	234,349
Aug 17, 2026	70.07	71.23	69.75	70.24	69.92	-0.55%	163,146
Aug 14, 2026	70.03	72.28	70.02	70.63	70.31	-1.57%	126,836
Aug 13, 2026	71.68	72.35	70.90	71.76	71.43	1.86%	142,522
Aug 12, 2026	70.85	70.85	69.50	70.45	70.13	-0.56%	366,368
Aug 11, 2026	70.15	71.09	69.48	70.85	70.53	2.85%	301,748
Aug 10, 2026	70.78	70.78	68.33	68.89	68.58	-3.39%	165,836
Aug 7, 2026	70.47	72.10	70.00	71.31	70.99	3.48%	202,960
Aug 6, 2026	71.25	71.25	68.56	68.91	68.60	-3.28%	183,784
Aug 5, 2026	69.73	72.04	69.73	71.25	70.93	1.29%	226,159
Aug 4, 2026	69.54	70.74	69.44	70.34	70.02	2.12%	208,006
Aug 3, 2026	68.79	69.86	68.01	68.88	68.57	2.56%	222,036
Jul 31, 2026	68.56	69.07	66.52	67.16	66.85	-2.06%	195,366
Jul 30, 2026	70.17	70.17	67.85	68.57	68.26	-1.44%	252,740
Jul 29, 2026	70.32	71.65	69.07	69.57	69.25	-2.36%	247,005
Jul 28, 2026	71.66	72.88	70.77	71.25	70.93	1.09%	334,279
Jul 27, 2026	70.29	72.00	69.30	70.48	70.16	1.59%	338,174
Jul 24, 2026	69.12	70.48	67.66	69.38	69.06	0.16%	457,909
Jul 23, 2026	66.32	72.34	66.32	69.27	68.95	7.35%	680,901
Jul 22, 2026	64.55	66.47	63.78	64.53	64.24	1.14%	226,079
Jul 21, 2026	63.58	64.11	63.00	63.80	63.51	-0.03%	231,779