Century Communities, Inc. (CCS)

NYSE: CCS · Real-Time Price · USD

64.44

-0.98 (-1.51%)

At close: Jul 8, 2026, 4:00 PM EDT

63.62

-0.82 (-1.26%)

After-hours: Jul 8, 2026, 7:00 PM EDT

Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	64.67	65.67	63.20	63.62	63.62	-2.75%	369,904
Jul 7, 2026	65.99	66.39	65.12	65.42	65.42	-2.34%	247,127
Jul 6, 2026	70.24	70.24	66.97	66.99	66.99	-4.29%	347,292
Jul 2, 2026	70.07	70.67	68.73	69.99	69.99	0.21%	286,815
Jul 1, 2026	71.01	72.68	69.76	69.84	69.84	-2.54%	444,889
Jun 30, 2026	72.14	72.91	71.20	71.66	71.66	-0.99%	331,953
Jun 29, 2026	70.94	72.53	69.22	72.38	72.38	0.75%	308,679
Jun 26, 2026	69.49	72.00	68.62	71.84	71.84	3.34%	800,892
Jun 25, 2026	69.69	71.28	68.45	69.52	69.52	0.45%	296,205
Jun 24, 2026	64.17	70.73	63.73	69.21	69.21	10.24%	488,449
Jun 23, 2026	62.51	63.54	62.07	62.78	62.78	0.53%	283,317
Jun 22, 2026	62.93	63.92	62.09	62.45	62.45	-1.26%	412,682
Jun 18, 2026	60.58	63.62	60.58	63.25	63.25	5.61%	705,714
Jun 17, 2026	60.66	63.71	59.66	59.89	59.89	-2.01%	367,009
Jun 16, 2026	61.19	62.64	60.75	61.12	61.12	0.79%	329,503
Jun 15, 2026	60.81	62.53	60.55	60.64	60.64	0.98%	357,474
Jun 12, 2026	60.36	61.52	59.65	60.05	60.05	-1.01%	340,055
Jun 11, 2026	57.64	60.67	56.94	60.66	60.66	5.96%	297,389
Jun 10, 2026	58.04	58.82	56.99	57.25	57.25	-1.48%	537,027
Jun 9, 2026	56.21	58.91	56.10	58.11	58.11	4.95%	329,605
Jun 8, 2026	55.51	56.37	55.10	55.37	55.37	-0.31%	329,080
Jun 5, 2026	56.01	56.74	55.21	55.54	55.54	-1.17%	549,496
Jun 4, 2026	55.37	56.29	54.49	56.20	56.20	3.92%	344,388
Jun 3, 2026	53.75	54.76	52.85	54.08	54.08	-0.61%	341,413
Jun 2, 2026	53.79	55.29	53.56	54.41	54.41	1.15%	244,239
Jun 1, 2026	53.38	54.89	53.05	53.79	53.79	1.84%	482,106
May 29, 2026	53.50	54.49	52.74	52.82	52.82	-1.20%	344,029
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