Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	54.99	54.99	53.30	53.51	53.51	-1.98%	161,555
Oct 16, 2026	55.64	56.60	54.20	54.59	54.59	-1.73%	234,412
Oct 15, 2026	55.55	56.81	55.34	55.55	55.55	3.08%	234,237
Oct 14, 2026	54.42	54.84	53.52	53.89	53.89	-2.95%	211,109
Oct 13, 2026	55.63	56.38	54.97	55.53	55.53	0.89%	179,893
Oct 12, 2026	55.14	55.66	54.80	55.04	55.04	-1.13%	167,630
Oct 9, 2026	56.45	56.81	55.29	55.67	55.67	-1.92%	152,240
Oct 8, 2026	55.82	56.92	54.25	56.76	56.76	0.78%	330,643
Oct 7, 2026	57.56	58.35	55.39	56.32	56.32	-4.36%	254,668
Oct 6, 2026	58.25	59.67	57.71	58.89	58.89	1.31%	180,204
Oct 5, 2026	59.65	60.48	58.01	58.13	58.13	-2.91%	225,334
Oct 2, 2026	61.30	61.52	59.45	59.87	59.87	-0.48%	163,941
Oct 1, 2026	59.95	60.36	57.47	60.16	60.16	-0.15%	243,329
Sep 30, 2026	61.43	61.43	59.98	60.25	60.25	-0.45%	230,789
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