Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
61.39
-1.72 (-2.72%)
Mar 6, 2026, 11:22 AM EST - Market open
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.14 | 63.16 | 60.71 | 61.54 | - | -2.49% | 20,096 |
| 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 |
| Feb 26, 2026 | 67.89 | 67.90 | 66.53 | 66.92 | 66.92 | -0.25% | 252,461 |
| Feb 25, 2026 | 69.20 | 69.20 | 66.00 | 67.09 | 67.09 | -3.69% | 193,501 |
| Feb 24, 2026 | 70.00 | 71.04 | 69.54 | 69.66 | 69.34 | -0.49% | 113,364 |
| Feb 23, 2026 | 71.66 | 71.78 | 69.26 | 70.00 | 69.68 | -2.57% | 239,656 |
| Feb 20, 2026 | 72.06 | 73.56 | 71.61 | 71.85 | 71.52 | 0.27% | 242,294 |
| Feb 19, 2026 | 72.86 | 73.50 | 71.41 | 71.66 | 71.33 | -2.14% | 211,816 |
| Feb 18, 2026 | 72.48 | 74.48 | 72.48 | 73.23 | 72.89 | -0.27% | 237,022 |
| Feb 17, 2026 | 73.66 | 75.19 | 72.56 | 73.43 | 73.09 | -1.88% | 237,932 |
| Feb 13, 2026 | 73.31 | 76.00 | 73.31 | 74.84 | 74.50 | 3.51% | 372,561 |
| Feb 12, 2026 | 74.48 | 75.64 | 71.94 | 72.30 | 71.97 | -1.46% | 380,358 |
| Feb 11, 2026 | 71.71 | 74.08 | 71.71 | 73.37 | 73.03 | 1.02% | 369,043 |
| Feb 10, 2026 | 70.62 | 73.19 | 70.27 | 72.63 | 72.30 | 4.01% | 257,168 |
| Feb 9, 2026 | 70.11 | 70.35 | 68.52 | 69.83 | 69.51 | 0.06% | 272,507 |
| Feb 6, 2026 | 69.34 | 71.25 | 68.24 | 69.79 | 69.47 | 0.30% | 377,934 |
| Feb 5, 2026 | 69.97 | 71.04 | 68.51 | 69.58 | 69.26 | 1.12% | 442,684 |
| Feb 4, 2026 | 66.70 | 69.50 | 65.87 | 68.81 | 68.49 | 4.83% | 329,764 |
| Feb 3, 2026 | 62.26 | 67.50 | 62.26 | 65.64 | 65.34 | 4.24% | 428,235 |
| Feb 2, 2026 | 61.80 | 63.90 | 60.88 | 62.97 | 62.68 | -0.02% | 225,452 |
| Jan 30, 2026 | 63.31 | 64.20 | 61.96 | 62.98 | 62.69 | -1.55% | 364,510 |
| Jan 29, 2026 | 65.92 | 66.99 | 62.51 | 63.97 | 63.68 | -0.03% | 360,108 |
| Jan 28, 2026 | 63.37 | 65.68 | 63.26 | 63.99 | 63.70 | 0.85% | 327,826 |
| Jan 27, 2026 | 64.30 | 64.66 | 63.25 | 63.45 | 63.16 | -2.38% | 264,056 |
| Jan 26, 2026 | 64.30 | 65.87 | 64.30 | 65.00 | 64.70 | 0.09% | 210,526 |
| Jan 23, 2026 | 68.38 | 68.38 | 64.72 | 64.94 | 64.64 | -4.61% | 263,113 |
| Jan 22, 2026 | 69.44 | 70.60 | 67.63 | 68.08 | 67.77 | -1.46% | 226,270 |
| Jan 21, 2026 | 68.09 | 69.52 | 66.92 | 69.09 | 68.77 | 4.27% | 398,814 |
| Jan 20, 2026 | 66.00 | 68.07 | 65.40 | 66.26 | 65.96 | -2.34% | 278,596 |
| Jan 16, 2026 | 68.47 | 69.60 | 67.26 | 67.85 | 67.54 | -1.85% | 170,293 |
| Jan 15, 2026 | 68.80 | 69.79 | 67.79 | 69.13 | 68.81 | 0.76% | 246,342 |
| Jan 14, 2026 | 68.81 | 70.09 | 68.13 | 68.61 | 68.29 | -0.88% | 264,148 |
| Jan 13, 2026 | 67.05 | 69.71 | 67.05 | 69.22 | 68.90 | 3.05% | 362,141 |
| Jan 12, 2026 | 67.45 | 68.20 | 66.70 | 67.17 | 66.86 | -1.70% | 237,215 |
| Jan 9, 2026 | 63.00 | 68.74 | 63.00 | 68.33 | 68.02 | 10.94% | 706,746 |
| Jan 8, 2026 | 57.02 | 62.10 | 57.02 | 61.59 | 61.31 | 6.80% | 273,727 |
| Jan 7, 2026 | 60.31 | 60.93 | 56.80 | 57.67 | 57.41 | -3.24% | 316,013 |
| Jan 6, 2026 | 58.71 | 59.68 | 58.00 | 59.60 | 59.33 | 0.37% | 174,362 |
| Jan 5, 2026 | 58.36 | 60.29 | 58.36 | 59.38 | 59.11 | 0.75% | 209,327 |
| Jan 2, 2026 | 59.33 | 59.70 | 58.57 | 58.94 | 58.67 | -0.69% | 216,902 |
| Dec 31, 2025 | 60.03 | 60.52 | 59.15 | 59.35 | 59.08 | -1.12% | 205,657 |
| Dec 30, 2025 | 59.41 | 60.24 | 58.76 | 60.02 | 59.74 | 0.59% | 185,443 |
| Dec 29, 2025 | 59.15 | 59.71 | 58.91 | 59.67 | 59.40 | 1.15% | 205,816 |
| Dec 26, 2025 | 59.04 | 59.16 | 58.25 | 58.99 | 58.72 | -0.03% | 233,696 |
| Dec 24, 2025 | 57.94 | 59.21 | 57.94 | 59.01 | 58.74 | 1.30% | 48,302 |
| Dec 23, 2025 | 58.85 | 58.96 | 58.06 | 58.25 | 57.98 | -0.97% | 195,848 |
| Dec 22, 2025 | 59.28 | 60.05 | 58.60 | 58.82 | 58.55 | -1.33% | 264,249 |
| Dec 19, 2025 | 60.17 | 60.22 | 58.98 | 59.61 | 59.34 | -2.58% | 490,033 |
| Dec 18, 2025 | 62.51 | 62.89 | 61.17 | 61.19 | 60.91 | -0.50% | 190,616 |
| Dec 17, 2025 | 60.98 | 62.71 | 60.40 | 61.50 | 61.22 | -1.28% | 288,557 |
| Dec 16, 2025 | 63.36 | 63.58 | 61.95 | 62.30 | 62.01 | -0.89% | 173,216 |
| Dec 15, 2025 | 64.05 | 64.09 | 62.47 | 62.86 | 62.57 | -0.52% | 151,783 |
| Dec 12, 2025 | 63.72 | 63.90 | 62.78 | 63.19 | 62.90 | -0.22% | 187,678 |
| Dec 11, 2025 | 63.47 | 64.43 | 62.86 | 63.33 | 63.04 | 0.81% | 224,595 |
| Dec 10, 2025 | 61.06 | 63.11 | 60.74 | 62.82 | 62.53 | 3.87% | 229,875 |
| Dec 9, 2025 | 60.70 | 61.72 | 60.05 | 60.48 | 60.20 | -1.63% | 207,723 |
| Dec 8, 2025 | 62.99 | 62.99 | 61.03 | 61.48 | 61.20 | -1.36% | 217,478 |
| Dec 5, 2025 | 62.40 | 63.29 | 61.31 | 62.33 | 62.04 | -0.29% | 200,276 |
| Dec 4, 2025 | 63.44 | 64.79 | 62.36 | 62.51 | 62.22 | -5.49% | 274,034 |
| Dec 3, 2025 | 65.17 | 67.10 | 65.17 | 66.14 | 65.84 | 1.72% | 198,892 |
| Dec 2, 2025 | 64.83 | 65.37 | 63.69 | 65.02 | 64.72 | 1.10% | 161,617 |
| Dec 1, 2025 | 63.99 | 65.86 | 63.99 | 64.31 | 64.01 | -1.50% | 217,833 |
| Nov 28, 2025 | 65.22 | 65.65 | 64.51 | 65.29 | 64.99 | 0.03% | 125,795 |
| Nov 26, 2025 | 63.19 | 65.96 | 63.13 | 65.27 | 64.97 | 1.76% | 347,743 |
| Nov 25, 2025 | 60.87 | 64.41 | 60.70 | 64.14 | 63.56 | 6.85% | 319,644 |
| Nov 24, 2025 | 60.32 | 60.86 | 59.55 | 60.03 | 59.48 | -1.62% | 211,880 |
| Nov 21, 2025 | 57.15 | 61.13 | 57.12 | 61.02 | 60.47 | 7.66% | 459,544 |
| Nov 20, 2025 | 56.20 | 57.45 | 55.99 | 56.68 | 56.16 | 0.60% | 231,530 |
| Nov 19, 2025 | 57.42 | 57.42 | 56.06 | 56.34 | 55.83 | -0.72% | 210,773 |
| Nov 18, 2025 | 56.12 | 56.95 | 55.40 | 56.75 | 56.23 | 0.58% | 250,849 |
| Nov 17, 2025 | 57.85 | 57.96 | 56.23 | 56.42 | 55.91 | -3.72% | 389,896 |
| Nov 14, 2025 | 59.09 | 60.18 | 58.01 | 58.60 | 58.07 | -0.56% | 293,017 |
| Nov 13, 2025 | 59.60 | 60.76 | 58.89 | 58.93 | 58.39 | -2.16% | 161,191 |
| Nov 12, 2025 | 59.62 | 60.71 | 59.27 | 60.23 | 59.68 | 0.75% | 294,238 |
| Nov 11, 2025 | 59.50 | 60.38 | 59.36 | 59.78 | 59.24 | 0.96% | 206,554 |
| Nov 10, 2025 | 60.21 | 60.32 | 58.88 | 59.21 | 58.67 | -1.28% | 280,852 |
| Nov 7, 2025 | 60.02 | 61.03 | 59.55 | 59.98 | 59.43 | - | 327,271 |
| Nov 6, 2025 | 60.52 | 61.05 | 59.73 | 59.98 | 59.43 | -1.15% | 475,489 |
| Nov 5, 2025 | 59.66 | 61.15 | 59.41 | 60.68 | 60.13 | 1.76% | 356,614 |
| Nov 4, 2025 | 58.41 | 59.90 | 57.50 | 59.63 | 59.09 | 2.07% | 556,998 |
| Nov 3, 2025 | 58.83 | 58.88 | 57.36 | 58.42 | 57.89 | -1.65% | 311,842 |
| Oct 31, 2025 | 59.98 | 60.23 | 58.77 | 59.40 | 58.86 | -1.61% | 317,009 |
| Oct 30, 2025 | 60.65 | 62.15 | 60.01 | 60.37 | 59.82 | -1.39% | 272,233 |
| Oct 29, 2025 | 63.02 | 63.54 | 60.84 | 61.22 | 60.66 | -3.95% | 433,992 |
| Oct 28, 2025 | 61.74 | 64.46 | 61.35 | 63.74 | 63.16 | 0.74% | 453,237 |
| Oct 27, 2025 | 63.23 | 64.06 | 62.74 | 63.27 | 62.69 | 0.19% | 382,588 |
| Oct 24, 2025 | 65.95 | 66.16 | 63.11 | 63.15 | 62.58 | -2.97% | 387,271 |
| Oct 23, 2025 | 63.36 | 65.37 | 62.43 | 65.08 | 64.49 | 7.22% | 442,726 |
| Oct 22, 2025 | 60.55 | 61.66 | 59.71 | 60.70 | 60.15 | -0.65% | 338,503 |
| Oct 21, 2025 | 58.74 | 61.81 | 57.76 | 61.10 | 60.54 | 2.04% | 256,104 |
| Oct 20, 2025 | 60.28 | 61.20 | 59.78 | 59.88 | 59.34 | -0.38% | 205,502 |
| Oct 17, 2025 | 59.46 | 60.53 | 59.05 | 60.11 | 59.56 | 0.65% | 207,637 |
| Oct 16, 2025 | 60.48 | 60.64 | 58.84 | 59.72 | 59.18 | -1.26% | 271,661 |
| Oct 15, 2025 | 61.01 | 61.93 | 60.39 | 60.48 | 59.93 | -0.35% | 285,099 |
| Oct 14, 2025 | 57.39 | 60.91 | 57.39 | 60.69 | 60.14 | 5.07% | 329,904 |
| Oct 13, 2025 | 58.11 | 58.57 | 56.94 | 57.76 | 57.23 | 0.05% | 481,677 |