Century Communities Inc. (CCS)
NYSE: CCS
· Real-Time Price · USD
69.61
1.29 (1.89%)
At close: Sep 05, 2025, 3:59 PM
69.76
0.22%
After-hours: Sep 05, 2025, 05:52 PM EDT
CCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.60 | 68.65 | 64.64 | 68.32 | 68.32 | 4.77% | 388,728 |
| Sep 3, 2025 | 63.99 | 65.67 | 63.53 | 65.21 | 65.21 | 1.54% | 353,226 |
| Sep 2, 2025 | 64.49 | 65.78 | 64.11 | 64.22 | 64.22 | -2.52% | 333,815 |
| Aug 29, 2025 | 65.79 | 66.16 | 65.10 | 65.88 | 65.88 | 0.34% | 293,800 |
| Aug 28, 2025 | 65.52 | 66.51 | 64.25 | 65.66 | 65.66 | 0.54% | 390,100 |
| Aug 27, 2025 | 64.75 | 65.71 | 64.38 | 65.31 | 65.31 | -0.15% | 187,100 |
| Aug 26, 2025 | 66.15 | 66.67 | 65.11 | 65.41 | 65.12 | -1.67% | 311,200 |
| Aug 25, 2025 | 66.59 | 67.15 | 65.89 | 66.52 | 66.23 | -1.38% | 194,707 |
| Aug 22, 2025 | 63.55 | 68.42 | 62.97 | 67.45 | 67.15 | 7.59% | 427,126 |
| Aug 21, 2025 | 63.09 | 63.20 | 61.77 | 62.69 | 62.41 | -1.48% | 199,825 |
| Aug 20, 2025 | 66.13 | 66.50 | 63.38 | 63.63 | 63.35 | -3.74% | 339,202 |
| Aug 19, 2025 | 65.87 | 67.00 | 65.39 | 66.10 | 65.81 | 1.44% | 222,812 |
| Aug 18, 2025 | 65.73 | 66.01 | 64.89 | 65.16 | 64.87 | -0.44% | 203,812 |
| Aug 15, 2025 | 66.63 | 66.64 | 64.25 | 65.45 | 65.16 | 0.15% | 407,500 |
| Aug 14, 2025 | 64.68 | 65.49 | 64.04 | 65.35 | 65.06 | -1.34% | 352,500 |
| Aug 13, 2025 | 63.61 | 67.03 | 63.40 | 66.24 | 65.95 | 5.04% | 413,427 |
| Aug 12, 2025 | 60.83 | 63.21 | 60.09 | 63.06 | 62.78 | 5.06% | 286,100 |
| Aug 11, 2025 | 61.17 | 61.56 | 59.49 | 60.02 | 59.75 | -1.40% | 223,700 |
| Aug 8, 2025 | 59.45 | 60.90 | 59.22 | 60.87 | 60.60 | 0.95% | 219,113 |
| Aug 7, 2025 | 61.64 | 62.55 | 60.12 | 60.30 | 60.03 | -0.64% | 255,310 |