Century Communities Inc.

66.93
-2.19 (-3.17%)
At close: Mar 28, 2025, 3:59 PM
66.87
-0.09%
After-hours: Mar 28, 2025, 05:42 PM EDT

CCS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 69.47 69.47 66.79 66.87 -2.25 -3.26% 229,756
Mar 27, 2025 69.27 70.14 68.54 69.12 -0.38 -0.55% 238,800
Mar 26, 2025 69.61 70.78 68.84 69.50 -0.14 -0.20% 237,606
Mar 25, 2025 69.08 71.10 68.20 69.64 -0.77 -1.09% 305,000
Mar 24, 2025 69.74 70.51 69.34 70.41 1.45 2.10% 306,708
Mar 21, 2025 68.20 69.35 67.18 68.96 -1.35 -1.92% 3,359,100
Mar 20, 2025 69.57 71.93 69.36 70.31 0.16 0.23% 378,409
Mar 19, 2025 68.60 70.61 68.35 70.15 1.44 2.10% 374,345
Mar 18, 2025 68.97 69.18 67.38 68.71 -0.50 -0.72% 374,900
Mar 17, 2025 67.17 69.32 66.07 69.21 1.14 1.67% 726,011
Mar 14, 2025 68.11 68.44 66.84 68.07 0.66 0.98% 364,040
Mar 13, 2025 68.26 68.83 66.62 67.41 -0.92 -1.35% 398,302
Mar 12, 2025 70.27 70.50 67.72 68.33 -2.00 -2.84% 379,345
Mar 11, 2025 71.90 72.42 69.55 70.33 -1.20 -1.68% 538,036
Mar 10, 2025 70.92 73.37 70.92 71.53 -0.24 -0.33% 415,600
Mar 7, 2025 72.19 72.31 71.00 71.77 -0.57 -0.79% 262,500
Mar 6, 2025 70.80 72.80 70.29 72.34 2.15 3.06% 356,300
Mar 5, 2025 69.01 70.44 68.69 70.19 1.40 2.04% 324,707
Mar 4, 2025 67.30 69.86 66.72 68.79 0.85 1.25% 704,713
Mar 3, 2025 69.47 70.20 67.54 67.94 -1.49 -2.15% 568,500
Feb 28, 2025 69.78 70.61 68.56 69.43 -0.42 -0.60% 397,500
Feb 27, 2025 71.03 71.96 69.56 69.85 -1.67 -2.34% 384,100
Feb 26, 2025 73.38 73.65 71.24 71.52 -2.69 -3.62% 329,700
Feb 25, 2025 71.37 74.86 71.37 74.21 3.53 4.99% 416,000
Feb 24, 2025 71.43 71.98 70.33 70.68 -0.48 -0.67% 369,900
Feb 21, 2025 74.40 74.40 70.71 71.16 -2.11 -2.88% 364,532
Feb 20, 2025 72.17 73.61 71.89 73.27 1.02 1.41% 315,400
Feb 19, 2025 71.88 72.81 71.15 72.25 -1.49 -2.02% 589,309
Feb 18, 2025 74.09 75.01 71.92 73.74 -0.94 -1.26% 500,535
Feb 14, 2025 72.42 74.78 72.06 74.68 2.94 4.10% 500,100
Feb 13, 2025 72.40 72.40 71.05 71.74 0.39 0.55% 234,500
Feb 12, 2025 71.32 71.52 70.28 71.35 -2.34 -3.18% 355,439
Feb 11, 2025 73.36 74.67 73.27 73.69 -0.15 -0.20% 257,524
Feb 10, 2025 74.72 74.72 73.20 73.84 -0.05 -0.07% 363,535
Feb 7, 2025 76.47 76.62 72.23 73.89 -3.17 -4.11% 601,744
Feb 6, 2025 78.05 78.05 76.65 77.06 0.23 0.30% 667,331
Feb 5, 2025 78.04 78.04 76.17 76.83 0.48 0.63% 617,000
Feb 4, 2025 74.72 76.94 74.68 76.35 1.71 2.29% 653,200
Feb 3, 2025 74.75 75.21 72.62 74.64 -1.74 -2.28% 794,900
Jan 31, 2025 77.80 77.83 76.30 76.38 -1.82 -2.33% 817,506
Jan 30, 2025 75.95 80.53 72.29 78.20 3.61 4.84% 876,400
Jan 29, 2025 76.74 77.11 73.39 74.59 -1.96 -2.56% 657,724
Jan 28, 2025 78.35 78.98 76.55 76.55 -2.28 -2.89% 561,128
Jan 27, 2025 77.01 81.10 77.00 78.83 2.11 2.75% 367,908
Jan 24, 2025 77.32 77.41 76.43 76.72 -0.88 -1.13% 176,200
Jan 23, 2025 77.06 78.16 76.27 77.60 0.34 0.44% 267,100
Jan 22, 2025 75.02 77.29 74.92 77.26 1.43 1.89% 373,545
Jan 21, 2025 77.53 78.31 75.56 75.83 -0.22 -0.29% 422,300
Jan 17, 2025 79.07 79.07 75.52 76.05 -1.32 -1.71% 412,114
Jan 16, 2025 76.00 77.74 75.14 77.37 1.37 1.80% 355,220