Century Communities, Inc. (CCS)

NYSE: CCS · Real-Time Price · USD

55.01

+0.50 (0.92%)

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

55.72

+0.71 (1.29%)

After-hours: May 8, 2026, 7:02 PM EDT

Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.75	56.41	54.08	55.01	55.01	0.92%	390,091
May 7, 2026	54.67	55.33	53.77	54.51	54.51	0.44%	404,179
May 6, 2026	54.99	56.54	54.24	54.27	54.27	1.92%	300,539
May 5, 2026	52.27	53.32	51.69	53.25	53.25	3.08%	291,055
May 4, 2026	54.75	55.25	51.57	51.66	51.66	-7.00%	317,210
May 1, 2026	56.47	56.47	55.38	55.55	55.55	-0.84%	189,884
Apr 30, 2026	55.22	56.13	55.10	56.02	56.02	0.99%	276,970
Apr 29, 2026	58.27	58.27	55.45	55.47	55.47	-6.13%	381,832
Apr 28, 2026	59.33	59.65	58.55	59.09	59.09	0.22%	253,625
Apr 27, 2026	59.50	60.00	58.63	58.96	58.96	-1.42%	255,969
Apr 24, 2026	58.69	60.55	57.97	59.81	59.81	0.88%	319,303
Apr 23, 2026	57.48	59.35	55.31	59.29	59.29	-7.10%	581,472
Apr 22, 2026	64.59	65.16	63.50	63.82	63.82	0.02%	201,632
Apr 21, 2026	65.25	65.78	63.51	63.81	63.81	0.77%	258,100
Apr 20, 2026	61.91	63.64	61.83	63.32	63.32	1.64%	155,530
Apr 17, 2026	60.33	63.57	59.96	62.30	62.30	6.37%	276,853
Apr 16, 2026	58.70	59.61	58.45	58.57	58.57	-0.43%	152,016
Apr 15, 2026	59.92	59.92	58.75	58.82	58.82	-2.50%	200,992
Apr 14, 2026	60.13	61.01	60.13	60.33	60.33	0.02%	112,981
Apr 13, 2026	59.64	60.36	58.24	60.32	60.32	1.14%	164,086
Apr 10, 2026	60.61	60.71	59.20	59.64	59.64	-1.71%	132,422
Apr 9, 2026	58.70	61.13	58.11	60.68	60.68	2.57%	318,168
Apr 8, 2026	58.33	59.97	58.07	59.16	59.16	5.44%	268,279
Apr 7, 2026	57.07	57.25	55.52	56.11	56.11	-2.82%	225,574
Apr 6, 2026	56.51	57.93	56.17	57.74	57.74	1.32%	144,906
Apr 2, 2026	56.72	57.96	55.44	56.99	56.99	-0.73%	202,278
Apr 1, 2026	57.05	58.38	56.84	57.41	57.41	0.05%	205,681
Mar 31, 2026	56.52	57.64	55.27	57.38	57.38	3.26%	257,843
Mar 30, 2026	56.29	56.52	55.01	55.57	55.57	0.18%	267,313
Mar 27, 2026	56.69	56.91	55.42	55.47	55.47	-3.24%	350,776
Mar 26, 2026	56.98	58.10	56.67	57.33	57.33	-0.23%	160,341
Mar 25, 2026	58.50	58.50	55.53	57.46	57.46	-0.21%	223,616
Mar 24, 2026	56.83	58.20	56.80	57.58	57.58	0.14%	213,415
Mar 23, 2026	57.51	58.46	57.00	57.50	57.50	3.31%	311,433
Mar 20, 2026	56.12	56.45	54.38	55.66	55.66	-0.73%	981,391
Mar 19, 2026	56.05	56.46	54.87	56.07	56.07	-0.51%	235,971
Mar 18, 2026	58.15	58.20	56.11	56.36	56.36	-3.58%	249,349
Mar 17, 2026	58.84	59.26	58.04	58.45	58.45	0.12%	217,336
Mar 16, 2026	58.09	58.67	57.40	58.38	58.38	1.21%	242,719
Mar 13, 2026	58.30	58.32	56.77	57.68	57.68	-0.12%	235,371
Mar 12, 2026	57.49	57.98	56.42	57.75	57.75	-1.45%	320,883
Mar 11, 2026	59.58	60.38	58.46	58.60	58.60	-2.28%	264,681
Mar 10, 2026	59.61	60.98	58.87	59.97	59.97	-0.02%	296,857
Mar 9, 2026	60.14	60.74	57.66	59.98	59.98	-2.33%	366,537
Mar 6, 2026	63.14	63.16	60.71	61.41	61.41	-2.69%	165,456
Mar 5, 2026	64.03	64.54	62.60	63.11	63.11	-2.65%	162,081
Mar 4, 2026	64.86	66.03	64.39	64.83	64.83	-0.93%	181,732
Mar 3, 2026	63.98	66.10	63.02	65.44	65.44	-0.83%	260,372
Mar 2, 2026	65.71	66.22	63.82	65.99	65.99	-1.84%	276,142
Feb 27, 2026	66.58	68.11	66.17	67.23	67.23	0.46%	228,696