Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	63.84	63.84	62.12	62.70	-	-2.81%	51,881
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
Jul 20, 2026	65.87	66.54	63.71	63.82	63.53	-2.61%	264,220
Jul 17, 2026	67.93	70.00	64.92	65.53	65.23	-4.01%	308,884
Jul 16, 2026	66.04	68.71	66.04	68.27	67.96	3.08%	199,901
Jul 15, 2026	65.65	67.70	65.39	66.23	65.93	1.46%	234,299
Jul 14, 2026	65.34	66.00	63.93	65.28	64.98	1.52%	224,563
Jul 13, 2026	65.16	65.30	63.71	64.30	64.01	-1.14%	171,544
Jul 10, 2026	65.02	66.78	65.01	65.04	64.74	0.70%	140,244
Jul 9, 2026	64.15	65.46	63.55	64.59	64.30	1.52%	199,294
Jul 8, 2026	64.67	65.67	63.20	63.62	63.33	-2.75%	382,611
Jul 7, 2026	65.99	66.39	65.12	65.42	65.12	-2.34%	247,127
Jul 6, 2026	70.24	70.24	66.97	66.99	66.69	-4.29%	348,514
Jul 2, 2026	70.07	70.67	68.73	69.99	69.67	0.21%	286,815
Jul 1, 2026	71.01	72.68	69.76	69.84	69.52	-2.54%	444,989
Jun 30, 2026	72.14	72.91	71.20	71.66	71.33	-0.99%	331,953
Jun 29, 2026	70.94	72.53	69.22	72.38	72.05	0.75%	308,798