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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.52	63.05	63.05	63.6	62.08	362,138
September 25, 2025	62.93	61.9	61.9	63.85	61.8	267,184
September 24, 2025	63.51	63.58	63.58	65.38	63.08	446,934
September 23, 2025	64.16	63.49	63.49	64.25	63.07	217,800
September 22, 2025	65.26	63.48	63.48	65.5	63.37	578,029
September 19, 2025	66.85	66.05	66.05	67.81	65.78	1.04M
September 18, 2025	68.68	67.47	67.47	68.68	67.07	616,500
September 17, 2025	67.82	67.37	67.37	71.13	66.7	522,018
September 16, 2025	67.32	67.19	67.19	67.6	66.31	420,149
September 15, 2025	67.97	67.12	67.12	67.97	65.97	323,751
September 12, 2025	68.29	67.46	67.46	68.9	67.37	260,740
September 11, 2025	67.71	69.29	69.29	69.39	67.38	254,261
September 10, 2025	68.35	67.05	67.05	68.54	66.64	191,808
September 09, 2025	69.79	67.94	67.94	69.79	67.41	222,671
September 08, 2025	69.63	69.8	69.8	69.88	68.27	283,237
September 05, 2025	69.62	69.66	69.66	71.23	68.81	310,815
September 04, 2025	65.6	68.32	68.32	68.65	64.64	397,231
September 03, 2025	63.99	65.21	65.21	65.67	63.53	353,226
September 02, 2025	64.49	64.22	64.22	65.78	64.11	333,815
August 29, 2025	65.79	65.88	65.88	66.16	65.1	293,581
August 28, 2025	65.52	65.66	65.66	66.51	64.25	390,100
August 27, 2025	64.75	65.31	65.31	65.71	64.38	187,100
August 26, 2025	66.15	65.41	65.41	66.67	65.11	311,200
August 25, 2025	66.59	66.52	66.52	67.15	65.89	194,707
August 22, 2025	63.55	67.45	67.45	68.42	62.97	427,126
August 21, 2025	63.09	62.69	62.69	63.2	61.77	199,825
August 20, 2025	66.13	63.63	63.63	66.5	63.38	339,202
August 19, 2025	65.87	66.1	66.1	67	65.39	222,812
August 18, 2025	65.73	65.16	65.16	66.01	64.89	203,812
August 15, 2025	66.63	65.45	65.45	66.64	64.25	407,500
August 14, 2025	64.68	65.35	65.35	65.49	64.04	352,500
August 13, 2025	63.61	66.24	66.24	67.03	63.4	413,427
August 12, 2025	60.83	63.06	63.06	63.21	60.09	286,100
August 11, 2025	61.17	60.02	60.02	61.56	59.49	223,700
August 08, 2025	59.45	60.87	60.87	60.9	59.22	219,113
August 07, 2025	61.64	60.3	60.3	62.55	60.12	255,310
August 06, 2025	61.39	60.69	60.69	62.08	60.51	280,143
August 05, 2025	59.45	60.66	60.66	61.02	59.45	378,800
August 04, 2025	57.8	59.4	59.4	59.7	57.69	360,700
August 01, 2025	57.65	57.71	57.71	58.52	56.93	418,000
July 31, 2025	55.72	56.29	56.29	56.9	55.72	316,049
July 30, 2025	58.41	56.51	56.51	58.87	56.2	421,500
July 29, 2025	59.26	58.39	58.39	59.38	58.08	334,103
July 28, 2025	59.28	59.11	59.11	59.89	57.7	487,346
July 25, 2025	60.49	59.63	59.63	60.49	58.39	318,900
July 24, 2025	61.8	60.39	60.39	65.19	59.7	493,700
July 23, 2025	64.37	64.12	64.12	64.86	63.26	418,900
July 22, 2025	60.8	63.72	63.72	64.25	60.22	616,345
July 21, 2025	59.78	58.69	58.69	60.42	58.37	231,100
July 18, 2025	60.34	59.07	59.07	60.4	58.56	278,847
July 17, 2025	59.49	59.93	59.93	60.28	59.14	301,629
July 16, 2025	58.09	59.35	59.35	59.35	57.16	456,400
July 15, 2025	61.72	57.76	57.76	62.04	57.75	311,540
July 14, 2025	61.64	61.23	61.23	61.64	60	349,100
July 11, 2025	61.2	61.7	61.7	62.2	60.94	399,448
July 10, 2025	61.06	62.41	62.41	63.74	61.06	742,500
July 09, 2025	58.96	61.44	61.44	61.7	58.76	573,400
July 08, 2025	58.26	58.5	58.5	59.84	57.5	329,000
July 07, 2025	59.2	58.27	58.27	59.99	57.59	276,400
July 03, 2025	61.46	59.67	59.67	61.46	59.43	221,700

Century Communities, Inc. (CCS) NYSE