Century Communities, Inc. - CCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	67.05	69.22	69.22	69.71	67.05	362,141
January 12, 2026	67.45	67.17	67.17	68.2	66.7	237,215
January 09, 2026	63	68.33	68.33	68.74	63	706,746
January 08, 2026	57.02	61.59	61.59	62.1	57.02	273,727
January 07, 2026	60.31	57.67	57.67	60.93	56.8	316,013
January 06, 2026	58.71	59.6	59.6	59.68	58	174,400
January 05, 2026	58.36	59.38	59.38	60.29	58.36	209,327
January 02, 2026	59.33	58.94	58.94	59.7	58.57	216,902
December 31, 2025	60.03	59.35	59.35	60.52	59.15	205,700
December 30, 2025	59.41	60.02	60.02	60.24	58.76	185,443
December 29, 2025	59.15	59.67	59.67	59.71	58.91	205,816
December 26, 2025	59.04	58.99	58.99	59.16	58.25	233,700
December 24, 2025	57.94	59.01	59.01	59.21	57.94	48,302
December 23, 2025	58.85	58.25	58.25	58.96	58.06	195,848
December 22, 2025	59.28	58.82	58.82	60.05	58.6	264,249
December 19, 2025	60.17	59.61	59.61	60.22	58.98	490,033
December 18, 2025	62.51	61.19	61.19	62.89	61.17	190,616
December 17, 2025	60.98	61.5	61.5	62.71	60.4	288,557
December 16, 2025	63.36	62.3	62.3	63.58	61.95	173,216
December 15, 2025	64.05	62.86	62.86	64.09	62.47	151,800
December 12, 2025	63.72	63.19	63.19	63.9	62.78	187,700
December 11, 2025	63.47	63.33	63.33	64.43	62.86	224,595
December 10, 2025	61.06	62.82	62.82	63.11	60.74	229,900
December 09, 2025	60.7	60.48	60.48	61.72	60.05	207,723
December 08, 2025	62.99	61.48	61.48	62.99	61.03	217,478
December 05, 2025	62.4	62.33	62.33	63.29	61.31	200,300
December 04, 2025	63.44	62.51	62.51	64.79	62.36	274,034
December 03, 2025	65.17	66.14	66.14	67.1	65.17	198,900
December 02, 2025	64.83	65.02	65.02	65.37	63.69	161,617
December 01, 2025	63.99	64.31	64.31	65.86	63.99	217,833
November 28, 2025	65.22	65.29	65.29	65.65	64.51	125,800
November 26, 2025	63.19	65.27	65.27	65.96	63.13	347,743
November 25, 2025	60.87	64.14	63.85	64.41	60.7	319,644
November 24, 2025	60.32	60.03	59.76	60.86	59.55	211,900
November 21, 2025	57.15	61.02	61.02	61.13	57.12	459,544
November 20, 2025	56.2	56.68	56.68	57.45	55.99	231,530
November 19, 2025	57.42	56.34	56.34	57.42	56.06	210,800
November 18, 2025	56.12	56.75	56.75	56.95	55.4	250,849
November 17, 2025	57.85	56.42	56.42	57.96	56.23	389,900
November 14, 2025	59.09	58.6	58.6	60.18	58.01	293,017
November 13, 2025	59.6	58.93	58.93	60.76	58.89	161,200
November 12, 2025	59.62	60.23	60.23	60.71	59.27	294,238
November 11, 2025	59.5	59.78	59.78	60.38	59.36	206,600
November 10, 2025	60.21	59.21	59.21	60.32	58.88	280,900
November 07, 2025	60.02	59.98	59.98	61.03	59.55	327,271
November 06, 2025	60.52	59.98	59.98	61.05	59.73	357,862
November 05, 2025	59.66	60.68	60.68	61.15	59.41	356,614
November 04, 2025	58.41	59.63	59.63	59.9	57.5	557,000
November 03, 2025	58.83	58.42	58.42	58.88	57.36	311,842
October 31, 2025	59.98	59.4	59.4	60.23	58.77	317,009
October 30, 2025	61.17	60.37	60.37	62.15	60.01	192,887
October 29, 2025	63.02	61.22	61.22	63.54	60.84	434,000
October 28, 2025	61.74	63.74	63.74	64.46	61.35	453,237
October 27, 2025	63.23	63.27	63.27	64.06	62.74	382,600
October 24, 2025	65.95	63.15	63.15	66.16	63.11	387,300
October 23, 2025	63.36	65.08	65.08	65.37	62.43	442,726
October 22, 2025	60.55	60.7	60.7	61.66	59.71	338,503
October 21, 2025	58.74	61.1	61.1	61.81	57.76	256,104
October 20, 2025	60.28	59.88	59.88	61.2	59.78	205,502
October 17, 2025	59.46	60.11	60.11	60.53	59.05	207,637

Century Communities, Inc. (CCS) NYSE