Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.49	72.00	68.62	71.84	71.84	3.34%	800,892
Jun 25, 2026	69.69	71.28	68.45	69.52	69.52	0.45%	296,205
Jun 24, 2026	64.17	70.73	63.73	69.21	69.21	10.24%	488,449
Jun 23, 2026	62.51	63.54	62.07	62.78	62.78	0.53%	283,317
Jun 22, 2026	62.93	63.92	62.09	62.45	62.45	-1.26%	412,682
Jun 18, 2026	60.58	63.62	60.58	63.25	63.25	5.61%	705,714
Jun 17, 2026	60.66	63.71	59.66	59.89	59.89	-2.01%	367,009
Jun 16, 2026	61.19	62.64	60.75	61.12	61.12	0.79%	329,503
Jun 15, 2026	60.81	62.53	60.55	60.64	60.64	0.98%	357,474
Jun 12, 2026	60.36	61.52	59.65	60.05	60.05	-1.01%	340,055
Jun 11, 2026	57.64	60.67	56.94	60.66	60.66	5.96%	297,389
Jun 10, 2026	58.04	58.82	56.99	57.25	57.25	-1.48%	537,027
Jun 9, 2026	56.21	58.91	56.10	58.11	58.11	4.95%	329,605
Jun 8, 2026	55.51	56.37	55.10	55.37	55.37	-0.31%	329,080
Jun 5, 2026	56.01	56.74	55.21	55.54	55.54	-1.17%	549,496
Jun 4, 2026	55.37	56.29	54.49	56.20	56.20	3.92%	344,388
Jun 3, 2026	53.75	54.76	52.85	54.08	54.08	-0.61%	341,413
Jun 2, 2026	53.79	55.29	53.56	54.41	54.41	1.15%	244,239
Jun 1, 2026	53.38	54.89	53.05	53.79	53.79	1.84%	482,106
May 29, 2026	53.50	54.49	52.74	52.82	52.82	-1.20%	344,029
May 28, 2026	54.40	54.51	52.92	53.46	53.46	-1.29%	302,854
May 27, 2026	53.26	55.40	53.26	54.16	54.16	3.14%	212,403
May 26, 2026	52.17	53.18	52.05	52.83	52.51	1.69%	226,298
May 22, 2026	52.36	52.53	51.56	51.95	51.64	-0.93%	196,203
May 21, 2026	49.62	52.45	48.97	52.44	52.12	3.99%	328,683
May 20, 2026	48.80	50.56	47.60	50.43	50.12	4.11%	508,313
May 19, 2026	48.51	48.95	47.28	48.44	48.15	-1.42%	374,519
May 18, 2026	48.44	49.50	48.04	49.14	48.84	1.51%	503,645
May 15, 2026	50.65	50.77	47.84	48.41	48.12	-4.82%	411,337
May 14, 2026	52.68	52.88	50.57	50.86	50.55	-2.10%	352,699
May 13, 2026	52.52	53.20	51.40	51.95	51.64	-2.13%	247,896
May 12, 2026	55.46	55.58	52.66	53.08	52.76	-3.91%	261,073
May 11, 2026	55.14	56.40	54.86	55.24	54.91	0.42%	606,520
May 8, 2026	54.75	56.41	54.08	55.01	54.68	0.92%	390,095
May 7, 2026	54.67	55.33	53.77	54.51	54.18	0.44%	404,182
May 6, 2026	54.99	56.54	54.24	54.27	53.94	1.92%	300,569
May 5, 2026	52.27	53.32	51.69	53.25	52.93	3.08%	292,031
May 4, 2026	54.75	55.25	51.57	51.66	51.35	-7.00%	317,213
May 1, 2026	56.47	56.47	55.38	55.55	55.21	-0.84%	189,977
Apr 30, 2026	55.22	56.13	55.10	56.02	55.68	0.99%	276,991
Apr 29, 2026	58.27	58.27	55.45	55.47	55.13	-6.13%	382,232
Apr 28, 2026	59.33	59.65	58.55	59.09	58.73	0.22%	253,737
Apr 27, 2026	59.50	60.00	58.63	58.96	58.60	-1.42%	255,969
Apr 24, 2026	58.69	60.55	57.97	59.81	59.45	0.88%	323,594
Apr 23, 2026	57.48	59.35	55.31	59.29	58.93	-7.10%	581,584
Apr 22, 2026	64.59	65.16	63.50	63.82	63.43	0.02%	202,243
Apr 21, 2026	65.25	65.78	63.51	63.81	63.42	0.77%	258,131
Apr 20, 2026	61.91	63.64	61.83	63.32	62.94	1.64%	155,530
Apr 17, 2026	60.33	63.57	59.96	62.30	61.92	6.37%	277,662
Apr 16, 2026	58.70	59.61	58.45	58.57	58.22	-0.43%	152,027
Apr 15, 2026	59.92	59.92	58.75	58.82	58.46	-2.50%	201,114
Apr 14, 2026	60.13	61.01	60.13	60.33	59.96	0.02%	114,593
Apr 13, 2026	59.64	60.36	58.24	60.32	59.95	1.14%	164,086
Apr 10, 2026	60.61	60.71	59.20	59.64	59.28	-1.71%	133,442
Apr 9, 2026	58.70	61.13	58.11	60.68	60.31	2.57%	318,291
Apr 8, 2026	58.33	59.97	58.07	59.16	58.80	5.44%	268,281
Apr 7, 2026	57.07	57.25	55.52	56.11	55.77	-2.82%	225,574
Apr 6, 2026	56.51	57.93	56.17	57.74	57.39	1.32%	144,909
Apr 2, 2026	56.72	57.96	55.44	56.99	56.64	-0.73%	202,278
Apr 1, 2026	57.05	58.38	56.84	57.41	57.06	0.05%	205,681
Mar 31, 2026	56.52	57.64	55.27	57.38	57.03	3.26%	275,055
Mar 30, 2026	56.29	56.52	55.01	55.57	55.23	0.18%	296,358
Mar 27, 2026	56.69	56.91	55.42	55.47	55.13	-3.24%	352,645
Mar 26, 2026	56.98	58.10	56.67	57.33	56.98	-0.23%	160,341
Mar 25, 2026	58.50	58.50	55.53	57.46	57.11	-0.21%	223,625
Mar 24, 2026	56.83	58.20	56.80	57.58	57.23	0.14%	213,415
Mar 23, 2026	57.51	58.46	57.00	57.50	57.15	3.31%	311,607
Mar 20, 2026	56.12	56.45	54.38	55.66	55.32	-0.73%	993,617
Mar 19, 2026	56.05	56.46	54.87	56.07	55.73	-0.51%	238,670
Mar 18, 2026	58.15	58.20	56.11	56.36	56.02	-3.58%	249,438
Mar 17, 2026	58.84	59.26	58.04	58.45	58.10	0.12%	217,343
Mar 16, 2026	58.09	58.67	57.40	58.38	58.03	1.21%	242,719
Mar 13, 2026	58.30	58.32	56.77	57.68	57.33	-0.12%	235,372
Mar 12, 2026	57.49	57.98	56.42	57.75	57.40	-1.45%	320,883
Mar 11, 2026	59.58	60.38	58.46	58.60	58.25	-2.28%	264,713
Mar 10, 2026	59.61	60.98	58.87	59.97	59.61	-0.02%	296,857
Mar 9, 2026	60.14	60.74	57.66	59.98	59.62	-2.33%	366,538
Mar 6, 2026	63.14	63.16	60.71	61.41	61.04	-2.69%	165,456
Mar 5, 2026	64.03	64.54	62.60	63.11	62.73	-2.65%	162,081
Mar 4, 2026	64.86	66.03	64.39	64.83	64.44	-0.93%	186,576
Mar 3, 2026	63.98	66.10	63.02	65.44	65.04	-0.83%	260,424
Mar 2, 2026	65.71	66.22	63.82	65.99	65.59	-1.84%	276,142
Feb 27, 2026	66.58	68.11	66.17	67.23	66.82	0.46%	228,696
Feb 26, 2026	67.89	67.90	66.53	66.92	66.51	-0.25%	252,461
Feb 25, 2026	69.20	69.20	66.00	67.09	66.68	-3.24%	193,501
Feb 24, 2026	70.00	71.04	69.54	69.66	68.92	-0.49%	113,364
Feb 23, 2026	71.66	71.78	69.26	70.00	69.26	-2.57%	239,656
Feb 20, 2026	72.06	73.56	71.61	71.85	71.09	0.27%	242,294
Feb 19, 2026	72.86	73.50	71.41	71.66	70.90	-2.14%	211,816
Feb 18, 2026	72.48	74.48	72.48	73.23	72.45	-0.27%	237,022
Feb 17, 2026	73.66	75.19	72.56	73.43	72.65	-1.88%	237,932
Feb 13, 2026	73.31	76.00	73.31	74.84	74.04	3.51%	372,561
Feb 12, 2026	74.48	75.64	71.94	72.30	71.53	-1.46%	380,358
Feb 11, 2026	71.71	74.08	71.71	73.37	72.59	1.02%	369,043
Feb 10, 2026	70.62	73.19	70.27	72.63	71.86	4.01%	257,168
Feb 9, 2026	70.11	70.35	68.52	69.83	69.09	0.06%	272,507
Feb 6, 2026	69.34	71.25	68.24	69.79	69.05	0.30%	377,934
Feb 5, 2026	69.97	71.04	68.51	69.58	68.84	1.12%	442,684
Feb 4, 2026	66.70	69.50	65.87	68.81	68.08	4.83%	329,764
Feb 3, 2026	62.26	67.50	62.26	65.64	64.94	4.24%	428,235