NYSE : CCS
Century Communities, Inc. — Price history
Real Estate · Real Estate - Development · United States
Last price 52.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Century Communities, Inc. (CCS) closed at 54.875 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.93 | 55.03 | 52.67 | 54.875 | 221,869 | +4.34% |
| 2026-10-30 | 54.27 | 56.53 | 50.945 | 52.59 | 474,605 | -1.81% |
| 2026-10-29 | 52.76 | 54.885 | 50.45 | 53.56 | 891,386 | -5.52% |
| 2026-10-28 | 57.52 | 58.2 | 56.04 | 56.69 | 235,991 | -1.73% |
| 2026-10-27 | 57.6 | 57.925 | 56.7 | 57.69 | 174,294 | +0.44% |
| 2026-10-26 | 58.24 | 58.99 | 57.39 | 57.44 | 148,317 | -0.83% |
| 2026-10-23 | 56.63 | 58.38 | 56.63 | 57.92 | 188,109 | -0.72% |
| 2026-10-22 | 53.73 | 58.4 | 53.73 | 58.34 | 236,814 | +7.48% |
| 2026-10-21 | 55.58 | 55.58 | 53.93 | 54.28 | 162,506 | -2.15% |
| 2026-10-20 | 54.13 | 55.94 | 54.11 | 55.47 | 240,304 | +3.66% |
| 2026-10-19 | 54.99 | 54.99 | 53.3 | 53.51 | 161,554 | -1.98% |
| 2026-10-16 | 55.64 | 56.6 | 54.2 | 54.59 | 234,412 | -1.73% |
| 2026-10-15 | 55.55 | 56.814 | 55.335 | 55.55 | 234,237 | +3.08% |
| 2026-10-14 | 54.42 | 54.84 | 53.515 | 53.89 | 211,109 | -2.95% |
| 2026-10-13 | 55.63 | 56.38 | 54.97 | 55.53 | 179,893 | +0.89% |
| 2026-10-12 | 55.14 | 55.66 | 54.8 | 55.04 | 167,630 | -1.13% |
| 2026-10-09 | 56.45 | 56.81 | 55.29 | 55.67 | 152,240 | -1.92% |
| 2026-10-08 | 55.82 | 56.92 | 54.25 | 56.76 | 330,643 | +0.78% |
| 2026-10-07 | 57.56 | 58.35 | 55.39 | 56.32 | 254,668 | -4.36% |
| 2026-10-06 | 58.25 | 59.665 | 57.71 | 58.89 | 180,204 | +1.31% |
| 2026-10-05 | 59.65 | 60.475 | 58.01 | 58.13 | 225,334 | -2.91% |
| 2026-10-02 | 61.3 | 61.515 | 59.45 | 59.87 | 163,941 | -0.48% |
| 2026-10-01 | 59.95 | 60.36 | 57.47 | 60.16 | 243,329 | -0.15% |
| 2026-09-30 | 61.43 | 61.43 | 59.98 | 60.25 | 230,789 | -0.45% |
| 2026-09-29 | 61.95 | 61.95 | 60.43 | 60.52 | 195,640 | -1.77% |
| 2026-09-28 | 61.92 | 62.91 | 61.47 | 61.61 | 219,742 | -1.68% |
| 2026-09-25 | 61.57 | 62.835 | 61.37 | 62.66 | 162,851 | +1.06% |
| 2026-09-24 | 61.54 | 62.09 | 60.89 | 62 | 161,656 | +0.98% |
| 2026-09-23 | 62.89 | 63.815 | 61.14 | 61.4 | 164,314 | -3.87% |
| 2026-09-22 | 63.01 | 64.23 | 62.93 | 63.87 | 209,903 | +3.58% |
| 2026-09-21 | 60.99 | 62.235 | 60.6 | 61.66 | 178,646 | +1.87% |
| 2026-09-18 | 60.85 | 60.85 | 59.6 | 60.53 | 662,095 | -0.43% |
| 2026-09-17 | 62.09 | 62.47 | 60.63 | 60.79 | 173,526 | -0.10% |
| 2026-09-16 | 61.22 | 62.03 | 60.1 | 60.85 | 332,060 | -0.75% |
| 2026-09-15 | 60.61 | 61.985 | 60.22 | 61.31 | 275,275 | +0.76% |
| 2026-09-14 | 59.91 | 61.285 | 59.78 | 60.85 | 234,340 | +0.51% |
| 2026-09-11 | 60.71 | 60.71 | 59.13 | 60.54 | 450,878 | +1.65% |
| 2026-09-10 | 60.85 | 61.12 | 59.35 | 59.56 | 255,353 | -4.32% |
| 2026-09-09 | 61.98 | 63.09 | 61.305 | 62.25 | 219,768 | +0.29% |
| 2026-09-08 | 63.84 | 63.84 | 61.98 | 62.07 | 240,318 | -3.78% |
| 2026-09-04 | 63.99 | 64.73 | 63.25 | 64.51 | 197,382 | +0.99% |
| 2026-09-03 | 64.68 | 65.51 | 63 | 63.88 | 458,246 | +0.39% |
| 2026-09-02 | 65.41 | 65.765 | 63.31 | 63.63 | 304,657 | -1.90% |
| 2026-09-01 | 66.88 | 67.17 | 64.68 | 64.86 | 491,594 | -3.98% |
| 2026-08-31 | 68.33 | 69.01 | 67.36 | 67.55 | 220,083 | -2.33% |
| 2026-08-28 | 68.69 | 69.63 | 67.86 | 69.16 | 181,990 | +1.13% |
| 2026-08-27 | 68.72 | 70.065 | 67.99 | 68.39 | 203,886 | -1.34% |
| 2026-08-26 | 69.16 | 70.5 | 69.15 | 69.32 | 284,502 | -0.96% |
| 2026-08-25 | 70.9 | 70.9 | 68.65 | 70.31 | 221,128 | +1.30% |
| 2026-08-24 | 70.16 | 71.01 | 69.34 | 69.41 | 196,965 | -0.53% |
| 2026-08-21 | 70 | 70.7 | 69.25 | 69.78 | 144,801 | +0.46% |
| 2026-08-20 | 68.66 | 70.01 | 68.53 | 69.46 | 325,594 | -1.98% |
| 2026-08-19 | 71.87 | 73.58 | 68.67 | 70.86 | 204,056 | +2.16% |
| 2026-08-18 | 70.42 | 70.75 | 68.707 | 69.36 | 234,349 | -1.25% |
| 2026-08-17 | 70.07 | 71.225 | 69.75 | 70.24 | 163,146 | -0.55% |
| 2026-08-14 | 70.03 | 72.28 | 70.02 | 70.63 | 126,836 | -1.57% |
| 2026-08-13 | 71.68 | 72.35 | 70.9 | 71.76 | 142,522 | +1.86% |
| 2026-08-12 | 70.85 | 70.85 | 69.5 | 70.45 | 366,368 | -0.56% |
| 2026-08-11 | 70.15 | 71.09 | 69.48 | 70.85 | 301,748 | +2.85% |
| 2026-08-10 | 70.78 | 70.78 | 68.33 | 68.89 | 165,836 | -3.39% |
| 2026-08-07 | 70.47 | 72.1 | 70 | 71.31 | 202,960 | +3.48% |
| 2026-08-06 | 71.25 | 71.25 | 68.56 | 68.91 | 183,784 | -3.28% |
| 2026-08-05 | 69.73 | 72.04 | 69.73 | 71.25 | 226,159 | +1.29% |
| 2026-08-04 | 69.54 | 70.74 | 69.435 | 70.34 | 208,006 | +2.12% |
| 2026-08-03 | 68.79 | 69.86 | 68.01 | 68.88 | 222,036 | +2.56% |
| 2026-07-31 | 68.56 | 69.07 | 66.52 | 67.16 | 195,366 | -2.06% |
| 2026-07-30 | 70.17 | 70.17 | 67.85 | 68.57 | 252,740 | -1.44% |
| 2026-07-29 | 70.32 | 71.65 | 69.07 | 69.57 | 247,005 | -2.36% |
| 2026-07-28 | 71.66 | 72.88 | 70.77 | 71.25 | 334,279 | +1.09% |
| 2026-07-27 | 70.29 | 72 | 69.3 | 70.48 | 338,174 | +1.59% |
| 2026-07-24 | 69.12 | 70.48 | 67.66 | 69.38 | 457,909 | +0.16% |
| 2026-07-23 | 66.32 | 72.34 | 66.32 | 69.27 | 680,901 | +7.35% |
| 2026-07-22 | 64.55 | 66.47 | 63.775 | 64.53 | 226,079 | +1.14% |
| 2026-07-21 | 63.58 | 64.105 | 63 | 63.8 | 231,779 | -0.03% |
| 2026-07-20 | 65.87 | 66.54 | 63.71 | 63.82 | 264,220 | -2.61% |
| 2026-07-17 | 67.93 | 70 | 64.92 | 65.53 | 308,884 | -4.01% |
| 2026-07-16 | 66.04 | 68.71 | 66.04 | 68.27 | 199,901 | +3.08% |
| 2026-07-15 | 65.65 | 67.7 | 65.39 | 66.23 | 234,299 | +1.46% |
| 2026-07-14 | 65.34 | 66 | 63.93 | 65.28 | 224,563 | +1.52% |
| 2026-07-13 | 65.16 | 65.3 | 63.71 | 64.3 | 171,544 | -1.14% |
| 2026-07-10 | 65.02 | 66.78 | 65.01 | 65.04 | 140,244 | +0.70% |
| 2026-07-09 | 64.15 | 65.46 | 63.55 | 64.59 | 199,294 | +1.52% |
| 2026-07-08 | 64.67 | 65.665 | 63.195 | 63.62 | 382,611 | -2.75% |
| 2026-07-07 | 65.99 | 66.39 | 65.12 | 65.42 | 247,127 | -2.34% |
| 2026-07-06 | 70.24 | 70.24 | 66.97 | 66.99 | 348,514 | -4.29% |
| 2026-07-02 | 70.07 | 70.667 | 68.73 | 69.99 | 286,815 | +0.21% |
| 2026-07-01 | 71.01 | 72.68 | 69.76 | 69.84 | 444,989 | -2.54% |
| 2026-06-30 | 72.14 | 72.91 | 71.2 | 71.66 | 331,953 | -0.99% |
| 2026-06-29 | 70.94 | 72.525 | 69.22 | 72.38 | 308,798 | +0.75% |
| 2026-06-26 | 69.49 | 72 | 68.62 | 71.84 | 875,040 | +3.34% |
| 2026-06-25 | 69.69 | 71.28 | 68.45 | 69.52 | 296,238 | +0.45% |
| 2026-06-24 | 64.17 | 70.725 | 63.73 | 69.21 | 488,678 | +10.24% |
| 2026-06-23 | 62.51 | 63.54 | 62.07 | 62.78 | 283,317 | +0.53% |
| 2026-06-22 | 62.93 | 63.92 | 62.085 | 62.45 | 412,735 | -1.26% |
| 2026-06-18 | 60.58 | 63.62 | 60.58 | 63.25 | 750,444 | +5.61% |
| 2026-06-17 | 60.66 | 63.71 | 59.66 | 59.89 | 367,009 | -2.01% |
| 2026-06-16 | 61.19 | 62.64 | 60.75 | 61.12 | 329,515 | +0.79% |
| 2026-06-15 | 60.81 | 62.53 | 60.55 | 60.64 | 357,477 | +0.98% |
| 2026-06-12 | 60.36 | 61.52 | 59.65 | 60.05 | 340,057 | -1.01% |
| 2026-06-11 | 57.64 | 60.67 | 56.94 | 60.66 | 297,401 | +5.96% |
| 2026-06-10 | 58.04 | 58.82 | 56.99 | 57.25 | 537,027 | -1.48% |
| 2026-06-09 | 56.21 | 58.91 | 56.1 | 58.11 | 329,605 | +4.95% |
| 2026-06-08 | 55.51 | 56.37 | 55.1 | 55.37 | 380,743 | -0.31% |
| 2026-06-05 | 56.01 | 56.74 | 55.205 | 55.54 | 549,537 | -1.17% |
| 2026-06-04 | 55.37 | 56.285 | 54.49 | 56.2 | 344,390 | +3.92% |
| 2026-06-03 | 53.75 | 54.76 | 52.85 | 54.08 | 341,414 | -0.61% |
| 2026-06-02 | 53.79 | 55.29 | 53.56 | 54.41 | 244,239 | +1.15% |
| 2026-06-01 | 53.38 | 54.89 | 53.045 | 53.79 | 482,106 | +1.84% |
| 2026-05-29 | 53.5 | 54.49 | 52.74 | 52.82 | 347,792 | -1.20% |
| 2026-05-28 | 54.395 | 54.51 | 52.915 | 53.46 | 302,854 | -1.29% |
| 2026-05-27 | 53.26 | 55.4 | 53.26 | 54.16 | 212,494 | +3.14% |
| 2026-05-26 | 52.17 | 53.18 | 52.05 | 52.83 | 226,298 | +1.69% |
| 2026-05-22 | 52.36 | 52.53 | 51.56 | 51.95 | 196,203 | -0.93% |
| 2026-05-21 | 49.62 | 52.45 | 48.965 | 52.44 | 328,683 | +3.99% |
| 2026-05-20 | 48.8 | 50.56 | 47.6 | 50.43 | 508,313 | +4.11% |
| 2026-05-19 | 48.51 | 48.947 | 47.275 | 48.44 | 374,519 | -1.42% |
| 2026-05-18 | 48.44 | 49.5 | 48.04 | 49.14 | 503,645 | +1.51% |
| 2026-05-15 | 50.65 | 50.77 | 47.84 | 48.41 | 411,337 | -4.82% |
| 2026-05-14 | 52.68 | 52.88 | 50.57 | 50.86 | 352,699 | -2.10% |
| 2026-05-13 | 52.52 | 53.195 | 51.4 | 51.95 | 247,896 | -2.13% |