Century Communities Inc. (CCS)
NYSE: CCS
· Real-Time Price · USD
65.37
-0.86 (-1.31%)
At close: Aug 14, 2025, 3:59 PM
66.00
0.96%
Pre-market: Aug 15, 2025, 07:02 AM EDT
CCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.68 | 65.49 | 64.04 | 65.35 | 65.35 | -1.34% | 352,481 |
| Aug 13, 2025 | 63.61 | 67.03 | 63.40 | 66.24 | 66.24 | 5.04% | 413,427 |
| Aug 12, 2025 | 60.83 | 63.21 | 60.09 | 63.06 | 63.06 | 5.06% | 286,100 |
| Aug 11, 2025 | 61.17 | 61.56 | 59.49 | 60.02 | 60.02 | -1.40% | 223,700 |
| Aug 8, 2025 | 59.45 | 60.90 | 59.22 | 60.87 | 60.87 | 0.95% | 219,113 |
| Aug 7, 2025 | 61.64 | 62.55 | 60.12 | 60.30 | 60.30 | -0.64% | 255,310 |
| Aug 6, 2025 | 61.39 | 62.08 | 60.51 | 60.69 | 60.69 | 0.05% | 280,143 |
| Aug 5, 2025 | 59.45 | 61.02 | 59.45 | 60.66 | 60.66 | 2.12% | 378,800 |
| Aug 4, 2025 | 57.80 | 59.70 | 57.69 | 59.40 | 59.40 | 2.93% | 360,700 |
| Aug 1, 2025 | 57.65 | 58.52 | 56.93 | 57.71 | 57.71 | 2.52% | 418,000 |
| Jul 31, 2025 | 55.72 | 56.90 | 55.72 | 56.29 | 56.29 | -0.39% | 316,049 |
| Jul 30, 2025 | 58.41 | 58.87 | 56.20 | 56.51 | 56.51 | -3.22% | 421,500 |
| Jul 29, 2025 | 59.26 | 59.38 | 58.08 | 58.39 | 58.39 | -1.22% | 334,103 |
| Jul 28, 2025 | 59.28 | 59.89 | 57.70 | 59.11 | 59.11 | -0.87% | 487,346 |
| Jul 25, 2025 | 60.49 | 60.49 | 58.39 | 59.63 | 59.63 | -1.26% | 318,900 |
| Jul 24, 2025 | 61.80 | 65.19 | 59.70 | 60.39 | 60.39 | -5.82% | 493,700 |
| Jul 23, 2025 | 64.37 | 64.86 | 63.26 | 64.12 | 64.12 | 0.63% | 418,900 |
| Jul 22, 2025 | 60.80 | 64.25 | 60.22 | 63.72 | 63.72 | 8.57% | 616,345 |
| Jul 21, 2025 | 59.78 | 60.42 | 58.37 | 58.69 | 58.69 | -0.64% | 231,100 |
| Jul 18, 2025 | 60.34 | 60.40 | 58.56 | 59.07 | 59.07 | -1.44% | 278,847 |