Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
62.33
-0.18 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.40 | 63.29 | 61.31 | 62.33 | 62.33 | -0.29% | 200,252 |
| Dec 4, 2025 | 63.44 | 64.79 | 62.36 | 62.51 | 62.51 | -5.49% | 273,975 |
| Dec 3, 2025 | 65.17 | 67.10 | 65.17 | 66.14 | 66.14 | 1.72% | 198,892 |
| Dec 2, 2025 | 64.83 | 65.37 | 63.69 | 65.02 | 65.02 | 1.10% | 161,617 |
| Dec 1, 2025 | 63.99 | 65.86 | 63.99 | 64.31 | 64.31 | -1.50% | 217,828 |
| Nov 28, 2025 | 65.22 | 65.65 | 64.51 | 65.29 | 65.29 | 0.03% | 125,773 |
| Nov 26, 2025 | 63.19 | 65.96 | 63.13 | 65.27 | 65.27 | 1.76% | 347,724 |
| Nov 25, 2025 | 60.87 | 64.41 | 60.70 | 64.14 | 63.85 | 6.85% | 319,644 |
| Nov 24, 2025 | 60.32 | 60.86 | 59.55 | 60.03 | 59.76 | -1.62% | 211,880 |
| Nov 21, 2025 | 57.15 | 61.13 | 57.12 | 61.02 | 60.74 | 7.66% | 459,544 |
| Nov 20, 2025 | 56.20 | 57.45 | 55.99 | 56.68 | 56.42 | 0.60% | 231,530 |
| Nov 19, 2025 | 57.42 | 57.42 | 56.06 | 56.34 | 56.09 | -0.72% | 210,773 |
| Nov 18, 2025 | 56.12 | 56.95 | 55.40 | 56.75 | 56.49 | 0.58% | 250,849 |
| Nov 17, 2025 | 57.85 | 57.96 | 56.23 | 56.42 | 56.16 | -3.72% | 389,896 |
| Nov 14, 2025 | 59.09 | 60.18 | 58.01 | 58.60 | 58.34 | -0.56% | 293,017 |
| Nov 13, 2025 | 59.60 | 60.76 | 58.89 | 58.93 | 58.66 | -2.16% | 161,191 |
| Nov 12, 2025 | 59.62 | 60.71 | 59.27 | 60.23 | 59.96 | 0.75% | 294,238 |
| Nov 11, 2025 | 59.50 | 60.38 | 59.36 | 59.78 | 59.51 | 0.96% | 206,554 |
| Nov 10, 2025 | 60.21 | 60.32 | 58.88 | 59.21 | 58.94 | -1.28% | 280,852 |
| Nov 7, 2025 | 60.02 | 61.03 | 59.55 | 59.98 | 59.71 | - | 327,271 |
| Nov 6, 2025 | 60.52 | 61.05 | 59.73 | 59.98 | 59.71 | -1.15% | 475,489 |
| Nov 5, 2025 | 59.66 | 61.15 | 59.41 | 60.68 | 60.41 | 1.76% | 356,614 |
| Nov 4, 2025 | 58.41 | 59.90 | 57.50 | 59.63 | 59.36 | 2.07% | 556,998 |
| Nov 3, 2025 | 58.83 | 58.88 | 57.36 | 58.42 | 58.16 | -1.65% | 311,842 |
| Oct 31, 2025 | 59.98 | 60.23 | 58.77 | 59.40 | 59.13 | -1.61% | 317,009 |
| Oct 30, 2025 | 60.65 | 62.15 | 60.01 | 60.37 | 60.10 | -1.39% | 272,233 |
| Oct 29, 2025 | 63.02 | 63.54 | 60.84 | 61.22 | 60.94 | -3.95% | 433,992 |
| Oct 28, 2025 | 61.74 | 64.46 | 61.35 | 63.74 | 63.45 | 0.74% | 453,237 |
| Oct 27, 2025 | 63.23 | 64.06 | 62.74 | 63.27 | 62.98 | 0.19% | 382,588 |
| Oct 24, 2025 | 65.95 | 66.16 | 63.11 | 63.15 | 62.86 | -2.97% | 387,271 |
| Oct 23, 2025 | 63.36 | 65.37 | 62.43 | 65.08 | 64.79 | 7.22% | 442,726 |
| Oct 22, 2025 | 60.55 | 61.66 | 59.71 | 60.70 | 60.43 | -0.65% | 338,503 |
| Oct 21, 2025 | 58.74 | 61.81 | 57.76 | 61.10 | 60.82 | 2.04% | 256,104 |
| Oct 20, 2025 | 60.28 | 61.20 | 59.78 | 59.88 | 59.61 | -0.38% | 205,502 |
| Oct 17, 2025 | 59.46 | 60.53 | 59.05 | 60.11 | 59.84 | 0.65% | 207,637 |
| Oct 16, 2025 | 60.48 | 60.64 | 58.84 | 59.72 | 59.45 | -1.26% | 271,661 |
| Oct 15, 2025 | 61.01 | 61.93 | 60.39 | 60.48 | 60.21 | -0.35% | 285,099 |
| Oct 14, 2025 | 57.39 | 60.91 | 57.39 | 60.69 | 60.42 | 5.07% | 329,904 |
| Oct 13, 2025 | 58.11 | 58.57 | 56.94 | 57.76 | 57.50 | 0.05% | 481,677 |
| Oct 10, 2025 | 59.53 | 59.58 | 57.31 | 57.73 | 57.47 | -2.15% | 402,589 |
| Oct 9, 2025 | 58.20 | 59.05 | 57.35 | 59.00 | 58.73 | 0.37% | 570,540 |
| Oct 8, 2025 | 58.54 | 58.90 | 56.65 | 58.78 | 58.51 | 1.14% | 344,135 |
| Oct 7, 2025 | 61.31 | 61.37 | 58.02 | 58.12 | 57.86 | -6.05% | 592,253 |
| Oct 6, 2025 | 64.30 | 64.64 | 61.40 | 61.86 | 61.58 | -3.82% | 308,273 |
| Oct 3, 2025 | 63.79 | 65.40 | 63.61 | 64.32 | 64.03 | 1.10% | 234,301 |
| Oct 2, 2025 | 64.11 | 64.22 | 62.64 | 63.62 | 63.33 | -0.76% | 305,144 |
| Oct 1, 2025 | 63.60 | 64.54 | 63.17 | 64.11 | 63.82 | 1.17% | 234,282 |
| Sep 30, 2025 | 63.00 | 63.88 | 62.25 | 63.37 | 63.08 | -0.17% | 252,351 |
| Sep 29, 2025 | 63.29 | 63.55 | 62.13 | 63.48 | 63.19 | 0.68% | 237,086 |
| Sep 26, 2025 | 62.52 | 63.60 | 62.08 | 63.05 | 62.76 | 1.86% | 362,138 |
| Sep 25, 2025 | 62.93 | 63.85 | 61.80 | 61.90 | 61.62 | -2.64% | 267,184 |
| Sep 24, 2025 | 63.51 | 65.38 | 63.08 | 63.58 | 63.29 | 0.14% | 446,934 |
| Sep 23, 2025 | 64.16 | 64.25 | 63.07 | 63.49 | 63.20 | 0.02% | 217,791 |
| Sep 22, 2025 | 65.26 | 65.50 | 63.37 | 63.48 | 63.19 | -3.89% | 578,029 |
| Sep 19, 2025 | 66.85 | 67.81 | 65.78 | 66.05 | 65.75 | -2.10% | 1,036,690 |
| Sep 18, 2025 | 68.68 | 68.68 | 67.07 | 67.47 | 67.16 | 0.15% | 616,680 |
| Sep 17, 2025 | 67.82 | 71.13 | 66.70 | 67.37 | 67.07 | 0.27% | 522,109 |
| Sep 16, 2025 | 67.32 | 67.60 | 66.31 | 67.19 | 66.89 | 0.10% | 420,149 |
| Sep 15, 2025 | 67.97 | 67.97 | 65.97 | 67.12 | 66.82 | -0.50% | 323,751 |
| Sep 12, 2025 | 68.29 | 68.90 | 67.37 | 67.46 | 67.15 | -2.64% | 260,740 |
| Sep 11, 2025 | 67.71 | 69.39 | 67.38 | 69.29 | 68.98 | 3.34% | 254,285 |
| Sep 10, 2025 | 68.35 | 68.54 | 66.64 | 67.05 | 66.75 | -1.31% | 191,808 |
| Sep 9, 2025 | 69.79 | 69.79 | 67.41 | 67.94 | 67.63 | -2.66% | 222,671 |
| Sep 8, 2025 | 69.63 | 69.88 | 68.27 | 69.80 | 69.48 | 0.20% | 283,237 |
| Sep 5, 2025 | 69.62 | 71.23 | 68.81 | 69.66 | 69.35 | 1.96% | 310,815 |
| Sep 4, 2025 | 65.60 | 68.65 | 64.64 | 68.32 | 68.01 | 4.77% | 397,231 |
| Sep 3, 2025 | 63.99 | 65.67 | 63.53 | 65.21 | 64.92 | 1.54% | 353,226 |
| Sep 2, 2025 | 64.49 | 65.78 | 64.11 | 64.22 | 63.93 | -2.52% | 333,815 |
| Aug 29, 2025 | 65.79 | 66.16 | 65.10 | 65.88 | 65.58 | 0.34% | 293,777 |
| Aug 28, 2025 | 65.52 | 66.51 | 64.25 | 65.66 | 65.36 | 0.54% | 390,070 |
| Aug 27, 2025 | 64.75 | 65.71 | 64.38 | 65.31 | 65.01 | -0.15% | 187,065 |
| Aug 26, 2025 | 66.15 | 66.67 | 65.12 | 65.41 | 64.83 | -1.67% | 311,191 |
| Aug 25, 2025 | 66.59 | 67.15 | 65.89 | 66.52 | 65.93 | -1.38% | 194,707 |
| Aug 22, 2025 | 63.55 | 68.42 | 62.97 | 67.45 | 66.85 | 7.59% | 427,126 |
| Aug 21, 2025 | 63.09 | 63.20 | 61.77 | 62.69 | 62.13 | -1.48% | 199,825 |
| Aug 20, 2025 | 66.13 | 66.50 | 63.38 | 63.63 | 63.06 | -3.74% | 339,202 |
| Aug 19, 2025 | 65.87 | 67.00 | 65.39 | 66.10 | 65.51 | 1.44% | 222,812 |
| Aug 18, 2025 | 65.73 | 66.01 | 64.89 | 65.16 | 64.58 | -0.44% | 203,812 |
| Aug 15, 2025 | 66.63 | 66.64 | 64.25 | 65.45 | 64.87 | 0.15% | 407,482 |
| Aug 14, 2025 | 64.68 | 65.49 | 64.04 | 65.35 | 64.77 | -1.34% | 352,481 |
| Aug 13, 2025 | 63.61 | 67.03 | 63.40 | 66.24 | 65.65 | 5.04% | 413,427 |
| Aug 12, 2025 | 60.83 | 63.21 | 60.09 | 63.06 | 62.50 | 5.06% | 286,097 |
| Aug 11, 2025 | 61.17 | 61.56 | 59.49 | 60.02 | 59.48 | -1.40% | 223,661 |
| Aug 8, 2025 | 59.45 | 60.90 | 59.22 | 60.87 | 60.33 | 0.95% | 219,113 |
| Aug 7, 2025 | 61.64 | 62.55 | 60.12 | 60.30 | 59.76 | -0.64% | 255,310 |
| Aug 6, 2025 | 61.39 | 62.08 | 60.51 | 60.69 | 60.15 | 0.05% | 280,143 |
| Aug 5, 2025 | 59.45 | 61.02 | 59.45 | 60.66 | 60.12 | 2.12% | 378,782 |
| Aug 4, 2025 | 57.80 | 59.70 | 57.69 | 59.40 | 58.87 | 2.93% | 360,658 |
| Aug 1, 2025 | 57.65 | 58.52 | 56.93 | 57.71 | 57.19 | 2.52% | 417,982 |
| Jul 31, 2025 | 55.72 | 56.90 | 55.72 | 56.29 | 55.79 | -0.39% | 316,049 |
| Jul 30, 2025 | 58.41 | 58.87 | 56.20 | 56.51 | 56.01 | -3.22% | 421,477 |
| Jul 29, 2025 | 59.26 | 59.38 | 58.08 | 58.39 | 57.87 | -1.22% | 334,103 |
| Jul 28, 2025 | 59.28 | 59.89 | 57.70 | 59.11 | 58.58 | -0.87% | 487,346 |
| Jul 25, 2025 | 60.49 | 60.49 | 58.39 | 59.63 | 59.10 | -1.26% | 318,886 |
| Jul 24, 2025 | 61.80 | 65.19 | 59.70 | 60.39 | 59.85 | -5.82% | 493,662 |
| Jul 23, 2025 | 64.37 | 64.86 | 63.26 | 64.12 | 63.55 | 0.63% | 418,850 |
| Jul 22, 2025 | 60.80 | 64.25 | 60.22 | 63.72 | 63.15 | 8.57% | 616,345 |
| Jul 21, 2025 | 59.78 | 60.42 | 58.37 | 58.69 | 58.17 | -0.64% | 231,091 |
| Jul 18, 2025 | 60.34 | 60.40 | 58.56 | 59.07 | 58.54 | -1.44% | 278,847 |
| Jul 17, 2025 | 59.49 | 60.28 | 59.14 | 59.93 | 59.39 | 0.98% | 301,629 |