Century Communities, Inc. (CCS) NYSE

Currency In USD

CCS Historical Return

If you invested $1000 in Century Communities, Inc. (CCS) 10 years ago, it would be worth $3,029.86 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,018.37, while $1000 invested 1 year ago would be worth $939.28. This corresponds to total returns of 202.99%, 1.84%, -6.07%, respectively, with annualized returns of 11.72%, 0.36%, -6.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	61.3	59.87	59.87	61.52	59.45	163,945
October 01, 2026	59.95	60.16	60.16	60.36	57.47	243,333
September 30, 2026	61.43	60.25	60.25	61.43	59.98	230,790
September 29, 2026	61.95	60.52	60.52	61.95	60.43	196,133
September 28, 2026	61.92	61.61	61.61	62.91	61.47	219,744
September 25, 2026	61.57	62.66	62.66	62.84	61.37	162,854
September 24, 2026	61.54	62	62	62.09	60.89	161,668
September 23, 2026	62.89	61.4	61.4	63.82	61.14	164,365
September 22, 2026	63.01	63.87	63.87	64.23	62.93	209,933
September 21, 2026	61.14	61.66	61.66	61.99	60.82	178,731
September 18, 2026	60.85	60.53	60.53	60.85	59.6	697,421
September 17, 2026	62.09	60.79	60.79	62.47	60.63	173,531
September 16, 2026	61.22	60.85	60.85	62.03	60.1	332,063
September 15, 2026	60.61	61.31	61.31	61.99	60.22	275,277
September 11, 2026	60.71	60.54	60.54	60.71	59.13	451,401
September 10, 2026	60.85	59.56	59.56	61.12	59.35	255,358
September 09, 2026	61.98	62.25	62.25	63.09	61.31	219,769
September 08, 2026	63.84	62.07	62.07	63.84	61.98	240,320
September 04, 2026	63.99	64.51	64.51	64.73	63.25	197,387
September 03, 2026	64.68	63.88	63.88	65.51	63	467,309
September 02, 2026	65.41	63.63	63.63	65.77	63.31	316,762
September 01, 2026	66.88	64.86	64.86	67.17	64.68	491,596
August 31, 2026	68.33	67.55	67.55	69.01	67.36	220,296
August 28, 2026	68.69	69.16	69.16	69.63	67.86	181,993
August 27, 2026	68.72	68.39	68.39	70.07	67.99	203,892
August 26, 2026	69.16	69.32	69.32	70.5	69.15	284,504
August 25, 2026	70.9	70.31	70.31	70.9	68.65	221,136
August 24, 2026	70.16	69.41	69.41	71.01	69.34	190,073
August 21, 2026	70	69.78	69.78	70.7	69.25	128,445
August 20, 2026	68.66	69.46	69.46	70.01	68.53	325,407
August 19, 2026	71.87	70.86	70.86	73.58	68.67	204,055
August 18, 2026	70.42	69.36	69.36	70.75	68.71	234,349
August 17, 2026	70.07	70.24	70.24	71.22	69.75	163,046
August 14, 2026	70.03	70.63	70.63	72.28	70.02	126,636
August 13, 2026	71.68	71.76	71.76	72.35	70.9	142,521
August 12, 2026	70.85	70.45	70.45	70.85	69.5	279,277
August 11, 2026	70.15	70.85	70.85	71.09	69.48	301,747
August 10, 2026	70.78	68.89	68.89	70.78	68.33	165,835
August 07, 2026	70.47	71.31	71.31	72.1	70	202,868
August 06, 2026	71.25	68.91	68.91	71.25	68.56	183,784
August 05, 2026	69.73	71.25	71.25	72.04	69.73	191,833
August 04, 2026	69.54	70.34	70.34	70.74	69.44	197,793
August 03, 2026	68.79	68.88	68.88	69.86	68.08	192,423
July 31, 2026	68.56	67.16	67.16	69.07	66.52	189,200
July 30, 2026	70.17	68.57	68.57	70.17	67.85	230,782
July 29, 2026	70.32	69.57	69.57	71.65	69.07	242,795
July 28, 2026	71.66	71.25	71.25	72.88	70.77	330,440
July 27, 2026	70.29	70.48	70.48	72	69.3	336,077
July 23, 2026	66.32	69.27	69.27	72.34	66.32	678,352
July 22, 2026	64.55	64.53	64.53	66.47	63.78	226,078
July 21, 2026	63.58	63.8	63.8	64.11	63	229,272
July 20, 2026	65.87	63.82	63.82	66.54	63.71	264,219
July 17, 2026	67.93	65.53	65.53	70	64.92	308,880
July 16, 2026	66.04	68.27	68.27	68.71	66.04	199,901
July 15, 2026	65.65	66.23	66.23	67.7	65.39	234,295
July 14, 2026	65.34	65.28	65.28	66	63.93	222,151
July 13, 2026	65.16	64.3	64.3	65.3	63.71	171,474
July 10, 2026	65.02	65.04	65.04	66.78	65.01	140,243
July 09, 2026	64.15	64.59	64.59	65.46	63.55	199,294
July 08, 2026	64.67	63.62	63.62	65.67	63.2	369,905