Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
53.06
-1.03 (-1.90%)
At close: Nov 11, 2026, 4:00 PM EST
53.06
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:26 PM EST
Century Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.55 | 53.96 | 51.64 | 53.06 | 53.06 | -1.90% | 464,902 |
| Nov 10, 2026 | 55.87 | 55.87 | 52.79 | 54.09 | 54.09 | -5.01% | 428,548 |
| Nov 9, 2026 | 55.94 | 58.15 | 54.69 | 56.94 | 56.94 | 3.13% | 228,793 |
| Nov 6, 2026 | 55.72 | 57.01 | 54.98 | 55.21 | 55.21 | -3.21% | 195,541 |
| Nov 5, 2026 | 57.62 | 59.00 | 56.25 | 57.04 | 57.04 | -0.16% | 345,752 |
| Nov 4, 2026 | 54.79 | 57.37 | 54.40 | 57.13 | 57.13 | 8.99% | 366,658 |
| Nov 3, 2026 | 53.84 | 53.84 | 52.30 | 52.42 | 52.42 | -3.92% | 370,503 |
| Nov 2, 2026 | 52.93 | 55.03 | 52.67 | 54.56 | 54.56 | 3.75% | 531,284 |
| Oct 30, 2026 | 54.27 | 56.53 | 50.95 | 52.59 | 52.59 | -1.81% | 474,605 |
| Oct 29, 2026 | 52.76 | 54.89 | 50.45 | 53.56 | 53.56 | -5.52% | 891,386 |
| Oct 28, 2026 | 57.52 | 58.20 | 56.04 | 56.69 | 56.69 | -1.73% | 235,991 |
| Oct 27, 2026 | 57.60 | 57.93 | 56.70 | 57.69 | 57.69 | 0.44% | 174,294 |
| Oct 26, 2026 | 58.24 | 58.99 | 57.39 | 57.44 | 57.44 | -0.83% | 148,317 |
| Oct 23, 2026 | 56.63 | 58.38 | 56.63 | 57.92 | 57.92 | -0.72% | 188,109 |
| Oct 22, 2026 | 53.73 | 58.40 | 53.73 | 58.34 | 58.34 | 7.48% | 236,814 |
| Oct 21, 2026 | 55.58 | 55.58 | 53.93 | 54.28 | 54.28 | -2.15% | 162,506 |
| Oct 20, 2026 | 54.13 | 55.94 | 54.11 | 55.47 | 55.47 | 3.66% | 240,304 |
| Oct 19, 2026 | 54.99 | 54.99 | 53.30 | 53.51 | 53.51 | -1.98% | 161,554 |
| 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 |