Century Communities, Inc. (CCS)

Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.50	54.49	53.19	53.73	-	0.51%	57,928
May 28, 2026	54.40	54.51	52.92	53.46	53.46	-1.29%	302,854
May 27, 2026	53.26	55.40	53.26	54.16	54.16	3.14%	212,403
May 26, 2026	52.17	53.18	52.05	52.83	52.51	1.69%	226,298
May 22, 2026	52.36	52.53	51.56	51.95	51.64	-0.93%	196,203
May 21, 2026	49.62	52.45	48.97	52.44	52.12	3.99%	328,683
May 20, 2026	48.80	50.56	47.60	50.43	50.12	4.11%	508,313
May 19, 2026	48.51	48.95	47.28	48.44	48.15	-1.42%	374,519
May 18, 2026	48.44	49.50	48.04	49.14	48.84	1.51%	503,645
May 15, 2026	50.65	50.77	47.84	48.41	48.12	-4.82%	411,337
May 14, 2026	52.68	52.88	50.57	50.86	50.55	-2.10%	352,699
May 13, 2026	52.52	53.20	51.40	51.95	51.64	-2.13%	247,896
May 12, 2026	55.46	55.58	52.66	53.08	52.76	-3.91%	261,073
May 11, 2026	55.14	56.40	54.86	55.24	54.91	0.42%	606,520
May 8, 2026	54.75	56.41	54.08	55.01	54.68	0.92%	390,095
May 7, 2026	54.67	55.33	53.77	54.51	54.18	0.44%	404,182
May 6, 2026	54.99	56.54	54.24	54.27	53.94	1.92%	300,569
May 5, 2026	52.27	53.32	51.69	53.25	52.93	3.08%	292,031
May 4, 2026	54.75	55.25	51.57	51.66	51.35	-7.00%	317,213
May 1, 2026	56.47	56.47	55.38	55.55	55.21	-0.84%	189,977
Apr 30, 2026	55.22	56.13	55.10	56.02	55.68	0.99%	276,991
Apr 29, 2026	58.27	58.27	55.45	55.47	55.13	-6.13%	382,232
Apr 28, 2026	59.33	59.65	58.55	59.09	58.73	0.22%	253,737
Apr 27, 2026	59.50	60.00	58.63	58.96	58.60	-1.42%	255,969
Apr 24, 2026	58.69	60.55	57.97	59.81	59.45	0.88%	323,594
Apr 23, 2026	57.48	59.35	55.31	59.29	58.93	-7.10%	581,584
Apr 22, 2026	64.59	65.16	63.50	63.82	63.43	0.02%	202,243
Apr 21, 2026	65.25	65.78	63.51	63.81	63.42	0.77%	258,131
Apr 20, 2026	61.91	63.64	61.83	63.32	62.94	1.64%	155,530
Apr 17, 2026	60.33	63.57	59.96	62.30	61.92	6.37%	277,662
Apr 16, 2026	58.70	59.61	58.45	58.57	58.22	-0.43%	152,027
Apr 15, 2026	59.92	59.92	58.75	58.82	58.46	-2.50%	201,114
Apr 14, 2026	60.13	61.01	60.13	60.33	59.96	0.02%	114,593
Apr 13, 2026	59.64	60.36	58.24	60.32	59.95	1.14%	164,086
Apr 10, 2026	60.61	60.71	59.20	59.64	59.28	-1.71%	133,442
Apr 9, 2026	58.70	61.13	58.11	60.68	60.31	2.57%	318,291
Apr 8, 2026	58.33	59.97	58.07	59.16	58.80	5.44%	268,281
Apr 7, 2026	57.07	57.25	55.52	56.11	55.77	-2.82%	225,574
Apr 6, 2026	56.51	57.93	56.17	57.74	57.39	1.32%	144,909
Apr 2, 2026	56.72	57.96	55.44	56.99	56.64	-0.73%	202,278
Apr 1, 2026	57.05	58.38	56.84	57.41	57.06	0.05%	205,681
Mar 31, 2026	56.52	57.64	55.27	57.38	57.03	3.26%	275,055
Mar 30, 2026	56.29	56.52	55.01	55.57	55.23	0.18%	296,358
Mar 27, 2026	56.69	56.91	55.42	55.47	55.13	-3.24%	352,645
Mar 26, 2026	56.98	58.10	56.67	57.33	56.98	-0.23%	160,341
Mar 25, 2026	58.50	58.50	55.53	57.46	57.11	-0.21%	223,625
Mar 24, 2026	56.83	58.20	56.80	57.58	57.23	0.14%	213,415
Mar 23, 2026	57.51	58.46	57.00	57.50	57.15	3.31%	311,607
Mar 20, 2026	56.12	56.45	54.38	55.66	55.32	-0.73%	993,617
Mar 19, 2026	56.05	56.46	54.87	56.07	55.73	-0.51%	238,670

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.