Century Communities, Inc. (CCS)
NYSE: CCS · Real-Time Price · USD
59.09
+0.13 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
57.95
-1.14 (-1.93%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.33 | 59.65 | 58.55 | 59.09 | 59.09 | 0.22% | 253,625 |
| Apr 27, 2026 | 59.50 | 60.00 | 58.63 | 58.96 | 58.96 | -1.42% | 255,969 |
| Apr 24, 2026 | 58.69 | 60.55 | 57.97 | 59.81 | 59.81 | 0.88% | 319,303 |
| Apr 23, 2026 | 57.48 | 59.35 | 55.31 | 59.29 | 59.29 | -7.10% | 581,472 |
| Apr 22, 2026 | 64.59 | 65.16 | 63.50 | 63.82 | 63.82 | 0.02% | 201,632 |
| Apr 21, 2026 | 65.25 | 65.78 | 63.51 | 63.81 | 63.81 | 0.77% | 258,100 |
| Apr 20, 2026 | 61.91 | 63.64 | 61.83 | 63.32 | 63.32 | 1.64% | 155,530 |
| Apr 17, 2026 | 60.33 | 63.57 | 59.96 | 62.30 | 62.30 | 6.37% | 276,853 |
| Apr 16, 2026 | 58.70 | 59.61 | 58.45 | 58.57 | 58.57 | -0.43% | 152,016 |
| Apr 15, 2026 | 59.92 | 59.92 | 58.75 | 58.82 | 58.82 | -2.50% | 200,992 |
| Apr 14, 2026 | 60.13 | 61.01 | 60.13 | 60.33 | 60.33 | 0.02% | 112,981 |
| Apr 13, 2026 | 59.64 | 60.36 | 58.24 | 60.32 | 60.32 | 1.14% | 164,086 |
| Apr 10, 2026 | 60.61 | 60.71 | 59.20 | 59.64 | 59.64 | -1.71% | 132,422 |
| Apr 9, 2026 | 58.70 | 61.13 | 58.11 | 60.68 | 60.68 | 2.57% | 318,168 |
| Apr 8, 2026 | 58.33 | 59.97 | 58.07 | 59.16 | 59.16 | 5.44% | 268,279 |
| Apr 7, 2026 | 57.07 | 57.25 | 55.52 | 56.11 | 56.11 | -2.82% | 225,574 |
| Apr 6, 2026 | 56.51 | 57.93 | 56.17 | 57.74 | 57.74 | 1.32% | 144,906 |
| Apr 2, 2026 | 56.72 | 57.96 | 55.44 | 56.99 | 56.99 | -0.73% | 202,278 |
| Apr 1, 2026 | 57.05 | 58.38 | 56.84 | 57.41 | 57.41 | 0.05% | 205,681 |
| Mar 31, 2026 | 56.52 | 57.64 | 55.27 | 57.38 | 57.38 | 3.26% | 257,843 |
| Mar 30, 2026 | 56.29 | 56.52 | 55.01 | 55.57 | 55.57 | 0.18% | 267,313 |
| Mar 27, 2026 | 56.69 | 56.91 | 55.42 | 55.47 | 55.47 | -3.24% | 350,776 |
| Mar 26, 2026 | 56.98 | 58.10 | 56.67 | 57.33 | 57.33 | -0.23% | 160,341 |
| Mar 25, 2026 | 58.50 | 58.50 | 55.53 | 57.46 | 57.46 | -0.21% | 223,616 |
| Mar 24, 2026 | 56.83 | 58.20 | 56.80 | 57.58 | 57.58 | 0.14% | 213,415 |
| Mar 23, 2026 | 57.51 | 58.46 | 57.00 | 57.50 | 57.50 | 3.31% | 311,433 |
| Mar 20, 2026 | 56.12 | 56.45 | 54.38 | 55.66 | 55.66 | -0.73% | 981,391 |
| Mar 19, 2026 | 56.05 | 56.46 | 54.87 | 56.07 | 56.07 | -0.51% | 235,971 |
| Mar 18, 2026 | 58.15 | 58.20 | 56.11 | 56.36 | 56.36 | -3.58% | 249,349 |
| Mar 17, 2026 | 58.84 | 59.26 | 58.04 | 58.45 | 58.45 | 0.12% | 217,336 |
| Mar 16, 2026 | 58.09 | 58.67 | 57.40 | 58.38 | 58.38 | 1.21% | 242,719 |
| Mar 13, 2026 | 58.30 | 58.32 | 56.77 | 57.68 | 57.68 | -0.12% | 235,371 |
| Mar 12, 2026 | 57.49 | 57.98 | 56.42 | 57.75 | 57.75 | -1.45% | 320,883 |
| Mar 11, 2026 | 59.58 | 60.38 | 58.46 | 58.60 | 58.60 | -2.28% | 264,681 |
| Mar 10, 2026 | 59.61 | 60.98 | 58.87 | 59.97 | 59.97 | -0.02% | 296,857 |
| Mar 9, 2026 | 60.14 | 60.74 | 57.66 | 59.98 | 59.98 | -2.33% | 366,537 |
| Mar 6, 2026 | 63.14 | 63.16 | 60.71 | 61.41 | 61.41 | -2.69% | 165,456 |
| 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 |