Century Communities Inc. (CCS)
NYSE: CCS
· Real-Time Price · USD
64.36
0.74 (1.16%)
At close: Oct 03, 2025, 3:59 PM
64.32
-0.06%
After-hours: Oct 03, 2025, 05:45 PM EDT
CCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64.11 | 64.22 | 62.64 | 63.62 | 63.62 | -0.76% | 304,964 |
| Oct 1, 2025 | 63.60 | 64.54 | 63.17 | 64.11 | 64.11 | 1.17% | 234,300 |
| Sep 30, 2025 | 63.00 | 63.88 | 62.25 | 63.37 | 63.37 | -0.17% | 252,400 |
| Sep 29, 2025 | 63.29 | 63.55 | 62.13 | 63.48 | 63.48 | 0.68% | 237,100 |
| Sep 26, 2025 | 62.52 | 63.60 | 62.08 | 63.05 | 63.05 | 1.86% | 362,138 |
| Sep 25, 2025 | 62.93 | 63.85 | 61.80 | 61.90 | 61.90 | -2.64% | 267,184 |
| Sep 24, 2025 | 63.51 | 65.38 | 63.08 | 63.58 | 63.58 | 0.14% | 446,934 |
| Sep 23, 2025 | 64.16 | 64.25 | 63.07 | 63.49 | 63.49 | 0.02% | 217,800 |
| Sep 22, 2025 | 65.26 | 65.50 | 63.37 | 63.48 | 63.48 | -3.89% | 578,029 |
| Sep 19, 2025 | 66.85 | 67.81 | 65.78 | 66.05 | 66.05 | -2.10% | 1,036,700 |
| Sep 18, 2025 | 68.68 | 68.68 | 67.07 | 67.47 | 67.47 | 0.15% | 616,680 |
| Sep 17, 2025 | 67.82 | 71.13 | 66.70 | 67.37 | 67.37 | 0.27% | 522,109 |
| Sep 16, 2025 | 67.32 | 67.60 | 66.31 | 67.19 | 67.19 | 0.10% | 420,149 |
| Sep 15, 2025 | 67.97 | 67.97 | 65.97 | 67.12 | 67.12 | -0.50% | 323,751 |
| Sep 12, 2025 | 68.29 | 68.90 | 67.37 | 67.46 | 67.46 | -2.64% | 260,740 |
| Sep 11, 2025 | 67.71 | 69.39 | 67.38 | 69.29 | 69.29 | 3.34% | 254,300 |
| Sep 10, 2025 | 68.35 | 68.54 | 66.64 | 67.05 | 67.05 | -1.31% | 191,808 |
| Sep 9, 2025 | 69.79 | 69.79 | 67.41 | 67.94 | 67.94 | -2.66% | 222,671 |
| Sep 8, 2025 | 69.63 | 69.88 | 68.27 | 69.80 | 69.80 | 0.20% | 283,237 |
| Sep 5, 2025 | 69.62 | 71.23 | 68.81 | 69.66 | 69.66 | 1.96% | 310,815 |
Page 1 of 136