Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
71.25
+0.77 (1.09%)
At close: Jul 28, 2026, 4:00 PM EDT
71.00
-0.25 (-0.35%)
Pre-market: Jul 29, 2026, 8:12 AM EDT
Century Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 71.66 | 72.88 | 70.77 | 71.25 | 71.25 | 1.09% | 330,440 |
| Jul 27, 2026 | 70.29 | 72.00 | 69.30 | 70.48 | 70.48 | 1.59% | 336,077 |
| Jul 24, 2026 | 69.12 | 70.48 | 67.66 | 69.38 | 69.38 | 0.16% | 440,670 |
| Jul 23, 2026 | 66.32 | 72.34 | 66.32 | 69.27 | 69.27 | 7.35% | 678,341 |
| Jul 22, 2026 | 64.55 | 66.47 | 63.78 | 64.53 | 64.53 | 1.14% | 226,062 |
| Jul 21, 2026 | 63.58 | 64.11 | 63.00 | 63.80 | 63.80 | -0.03% | 229,270 |
| Jul 20, 2026 | 65.87 | 66.54 | 63.71 | 63.82 | 63.82 | -2.61% | 264,219 |
| Jul 17, 2026 | 67.93 | 70.00 | 64.92 | 65.53 | 65.53 | -4.01% | 308,880 |
| Jul 16, 2026 | 66.04 | 68.71 | 66.04 | 68.27 | 68.27 | 3.08% | 199,901 |
| Jul 15, 2026 | 65.65 | 67.70 | 65.39 | 66.23 | 66.23 | 1.46% | 232,330 |
| Jul 14, 2026 | 65.34 | 66.00 | 63.93 | 65.28 | 65.28 | 1.52% | 222,146 |
| Jul 13, 2026 | 65.16 | 65.30 | 63.71 | 64.30 | 64.30 | -1.14% | 171,412 |
| Jul 10, 2026 | 65.02 | 66.78 | 65.01 | 65.04 | 65.04 | 0.70% | 140,243 |
| Jul 9, 2026 | 64.15 | 65.46 | 63.55 | 64.59 | 64.59 | 1.52% | 199,294 |
| 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 |