Century Communities, Inc. CCS
NYSE · United States · Consumer Durables
$60.25-0.27 (-0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60.25 | -0.45% | $61.43 | $61.43 | $59.98 | 242.20K |
| 2026-09-29 | $60.52 | -1.77% | $61.95 | $61.95 | $60.43 | 198.00K |
| 2026-09-28 | $61.61 | -1.68% | $61.92 | $62.91 | $61.47 | 219.70K |
| 2026-09-25 | $62.66 | +1.06% | $61.57 | $62.83 | $61.37 | 162.90K |
| 2026-09-24 | $62.00 | +0.98% | $61.54 | $62.09 | $60.89 | 165.40K |
| 2026-09-23 | $61.40 | -3.87% | $62.89 | $63.81 | $61.14 | 171.10K |
| 2026-09-22 | $63.87 | +3.58% | $63.01 | $64.23 | $62.93 | 211.90K |
| 2026-09-21 | $61.66 | +1.87% | $60.99 | $62.24 | $60.60 | 186.80K |
| 2026-09-18 | $60.53 | -0.43% | $60.85 | $60.85 | $59.60 | 720.70K |
| 2026-09-17 | $60.79 | -0.10% | $62.09 | $62.47 | $60.63 | 187.40K |
| 2026-09-16 | $60.85 | -0.75% | $61.22 | $62.03 | $60.10 | 346.30K |
| 2026-09-15 | $61.31 | +0.76% | $60.61 | $61.99 | $60.22 | 282.00K |
| 2026-09-14 | $60.85 | +0.51% | $59.91 | $61.28 | $59.78 | 235.40K |
| 2026-09-11 | $60.54 | +1.65% | $60.71 | $60.71 | $59.13 | 454.70K |
| 2026-09-10 | $59.56 | -4.32% | $60.85 | $61.12 | $59.35 | 257.10K |
| 2026-09-09 | $62.25 | +0.29% | $61.98 | $63.09 | $61.31 | 222.00K |
| 2026-09-08 | $62.07 | -3.78% | $63.84 | $63.84 | $61.98 | 259.50K |
| 2026-09-04 | $64.51 | +0.99% | $63.99 | $64.73 | $63.25 | 209.20K |
| 2026-09-03 | $63.88 | +0.39% | $64.68 | $65.51 | $63.00 | 478.70K |
| 2026-09-02 | $63.63 | -1.90% | $65.41 | $65.76 | $63.31 | 332.10K |
| 2026-09-01 | $64.86 | -3.98% | $66.88 | $67.17 | $64.68 | 568.50K |
| 2026-08-31 | $67.55 | -2.33% | $68.33 | $69.01 | $67.36 | 220.30K |
| 2026-08-28 | $69.16 | +1.13% | $68.69 | $69.63 | $67.86 | 182.00K |
| 2026-08-27 | $68.39 | -1.34% | $68.72 | $70.07 | $67.99 | 204.00K |
| 2026-08-26 | $69.32 | -1.41% | $69.16 | $70.50 | $69.15 | 284.50K |
| 2026-08-25 | $70.31 | +1.30% | $70.90 | $70.90 | $68.65 | 221.10K |
| 2026-08-24 | $69.41 | -0.53% | $70.16 | $71.01 | $69.34 | 197.00K |
| 2026-08-21 | $69.78 | +0.46% | $70.00 | $70.70 | $69.25 | 144.80K |
| 2026-08-20 | $69.46 | -1.98% | $68.66 | $70.01 | $68.53 | 325.60K |
| 2026-08-19 | $70.86 | +2.16% | $71.87 | $73.58 | $68.67 | 204.10K |
| 2026-08-18 | $69.36 | -1.25% | $70.42 | $70.75 | $68.71 | 234.30K |
| 2026-08-17 | $70.24 | -0.55% | $70.07 | $71.22 | $69.75 | 163.10K |
| 2026-08-14 | $70.63 | -1.57% | $70.03 | $72.28 | $70.02 | 126.80K |
| 2026-08-13 | $71.76 | +1.86% | $71.68 | $72.35 | $70.90 | 142.50K |
| 2026-08-12 | $70.45 | -0.56% | $70.85 | $70.85 | $69.50 | 366.40K |
| 2026-08-11 | $70.85 | +2.85% | $70.15 | $71.09 | $69.48 | 301.70K |
| 2026-08-10 | $68.89 | -3.39% | $70.78 | $70.78 | $68.33 | 165.80K |
| 2026-08-07 | $71.31 | +3.48% | $70.47 | $72.10 | $70.00 | 202.90K |
| 2026-08-06 | $68.91 | -3.28% | $71.25 | $71.25 | $68.56 | 183.80K |
| 2026-08-05 | $71.25 | +1.29% | $69.73 | $72.04 | $69.73 | 226.20K |
| 2026-08-04 | $70.34 | +2.12% | $69.54 | $70.74 | $69.43 | 207.90K |
| 2026-08-03 | $68.88 | +2.56% | $68.79 | $69.86 | $68.01 | 222.00K |
| 2026-07-31 | $67.16 | -2.06% | $68.56 | $69.07 | $66.52 | 195.40K |
| 2026-07-30 | $68.57 | -1.44% | $70.17 | $70.17 | $67.85 | 252.70K |
| 2026-07-29 | $69.57 | -2.36% | $70.32 | $71.65 | $69.07 | 247.00K |
| 2026-07-28 | $71.25 | +1.09% | $71.66 | $72.88 | $70.77 | 334.30K |
| 2026-07-27 | $70.48 | +1.59% | $70.29 | $72.00 | $69.30 | 338.20K |
| 2026-07-24 | $69.38 | +0.16% | $69.12 | $70.48 | $67.66 | 457.90K |
| 2026-07-23 | $69.27 | +7.35% | $66.32 | $72.34 | $66.32 | 680.90K |
| 2026-07-22 | $64.53 | +1.14% | $64.55 | $66.47 | $63.78 | 226.10K |
| 2026-07-21 | $63.80 | -0.03% | $63.58 | $64.11 | $63.00 | 231.80K |
| 2026-07-20 | $63.82 | -2.61% | $65.87 | $66.54 | $63.71 | 264.20K |
| 2026-07-17 | $65.53 | -4.01% | $67.93 | $70.00 | $64.92 | 308.90K |
| 2026-07-16 | $68.27 | +3.08% | $66.04 | $68.71 | $66.04 | 199.90K |
| 2026-07-15 | $66.23 | +1.46% | $65.65 | $67.70 | $65.39 | 234.30K |
| 2026-07-14 | $65.28 | +1.52% | $65.34 | $66.00 | $63.93 | 224.60K |
| 2026-07-13 | $64.30 | -1.14% | $65.16 | $65.30 | $63.71 | 171.50K |
| 2026-07-10 | $65.04 | +0.70% | $65.02 | $66.78 | $65.01 | 140.20K |
| 2026-07-09 | $64.59 | +1.52% | $64.15 | $65.46 | $63.55 | 199.30K |
| 2026-07-08 | $63.62 | -2.75% | $64.67 | $65.67 | $63.19 | 382.60K |
| 2026-07-07 | $65.42 | -2.34% | $65.99 | $66.39 | $65.12 | 247.10K |
| 2026-07-06 | $66.99 | -4.29% | $70.24 | $70.24 | $66.97 | 348.50K |
| 2026-07-02 | $69.99 | +0.21% | $70.07 | $70.67 | $68.73 | 286.80K |
| 2026-07-01 | $69.84 | -2.54% | $71.01 | $72.68 | $69.76 | 445.00K |
| 2026-06-30 | $71.66 | -0.99% | $72.14 | $72.91 | $71.20 | 332.00K |
| 2026-06-29 | $72.38 | +0.75% | $70.94 | $72.53 | $69.22 | 308.80K |
| 2026-06-26 | $71.84 | +3.34% | $69.49 | $72.00 | $68.62 | 875.00K |
| 2026-06-25 | $69.52 | +0.45% | $69.69 | $71.28 | $68.45 | 296.20K |
| 2026-06-24 | $69.21 | +10.24% | $64.17 | $70.72 | $63.73 | 488.70K |
| 2026-06-23 | $62.78 | +0.53% | $62.51 | $63.54 | $62.07 | 283.30K |
| 2026-06-22 | $62.45 | -1.26% | $62.93 | $63.92 | $62.08 | 412.70K |
| 2026-06-18 | $63.25 | +5.61% | $60.58 | $63.62 | $60.58 | 750.40K |
| 2026-06-17 | $59.89 | -2.01% | $60.66 | $63.71 | $59.66 | 367.00K |
| 2026-06-16 | $61.12 | +0.79% | $61.19 | $62.64 | $60.75 | 329.50K |
| 2026-06-15 | $60.64 | +0.98% | $60.81 | $62.53 | $60.55 | 357.50K |
| 2026-06-12 | $60.05 | -1.01% | $60.36 | $61.52 | $59.65 | 340.10K |
| 2026-06-11 | $60.66 | +5.96% | $57.64 | $60.67 | $56.94 | 297.40K |
| 2026-06-10 | $57.25 | -1.48% | $58.04 | $58.82 | $56.99 | 537.00K |
| 2026-06-09 | $58.11 | +4.95% | $56.21 | $58.91 | $56.10 | 329.60K |
| 2026-06-08 | $55.37 | -0.31% | $55.51 | $56.37 | $55.10 | 380.70K |
| 2026-06-05 | $55.54 | -1.17% | $56.01 | $56.74 | $55.21 | 549.50K |
| 2026-06-04 | $56.20 | +3.92% | $55.37 | $56.28 | $54.49 | 344.40K |
| 2026-06-03 | $54.08 | -0.61% | $53.75 | $54.76 | $52.85 | 341.40K |
| 2026-06-02 | $54.41 | +1.15% | $53.79 | $55.29 | $53.56 | 244.20K |
| 2026-06-01 | $53.79 | +1.84% | $53.38 | $54.89 | $53.04 | 482.10K |
| 2026-05-29 | $52.82 | -1.20% | $53.50 | $54.49 | $52.74 | 347.80K |
| 2026-05-28 | $53.46 | -1.29% | $54.40 | $54.51 | $52.92 | 302.90K |
| 2026-05-27 | $54.16 | +2.52% | $53.26 | $55.40 | $53.26 | 212.50K |
| 2026-05-26 | $52.83 | +1.69% | $52.17 | $53.18 | $52.05 | 226.30K |
| 2026-05-22 | $51.95 | -0.93% | $52.36 | $52.53 | $51.56 | 196.20K |