Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	71.87	73.58	68.67	72.38	-	4.35%	29,010
Aug 18, 2026	70.42	70.75	68.71	69.36	69.36	-1.25%	234,348
Aug 17, 2026	70.07	71.23	69.75	70.24	70.24	-0.55%	162,987
Aug 14, 2026	70.03	72.28	70.02	70.63	70.63	-1.57%	126,634
Aug 13, 2026	71.68	72.35	70.90	71.76	71.76	1.86%	142,519
Aug 12, 2026	70.85	70.85	69.50	70.45	70.45	-0.56%	149,121
Aug 11, 2026	70.15	71.09	69.48	70.85	70.85	2.85%	196,545
Aug 10, 2026	70.78	70.78	68.33	68.89	68.89	-3.39%	165,833
Aug 7, 2026	70.47	72.10	70.00	71.31	71.31	3.48%	202,866
Aug 6, 2026	71.25	71.25	68.56	68.91	68.91	-3.28%	183,655
Aug 5, 2026	69.73	72.04	69.73	71.25	71.25	1.29%	191,831
Aug 4, 2026	69.54	70.74	69.44	70.34	70.34	2.12%	197,791
Aug 3, 2026	68.79	69.86	68.01	68.88	68.88	2.56%	200,382
Jul 31, 2026	68.56	69.07	66.52	67.16	67.16	-2.06%	189,199
Jul 30, 2026	70.17	70.17	67.85	68.57	68.57	-1.44%	230,782
Jul 29, 2026	70.32	71.65	69.07	69.57	69.57	-2.36%	242,786
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