Century Communities, Inc. (CCS) NYSE

54.41

+0.62(+1.15%)

Updated at June 02 04:00PM

Currency In USD

CCS Historical Return

If you invested $1000 in Century Communities, Inc. (CCS) 10 years ago, it would be worth $3,265.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $763.76, while $1000 invested 1 year ago would be worth $1,061.87. This corresponds to total returns of 226.59%, -23.62%, 6.19%, respectively, with annualized returns of 12.56%, -5.24%, 6.19%.

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
June 02, 2026	53.79	54.41	54.41	55.29	53.56	244,239
June 01, 2026	53.38	53.79	53.79	54.89	53.05	482,106
May 29, 2026	53.5	52.82	52.82	54.49	52.74	347,671
May 28, 2026	54.4	53.46	53.46	54.51	52.92	302,854
May 27, 2026	53.26	54.16	54.16	55.4	53.26	212,406
May 26, 2026	52.17	52.83	52.83	53.18	52.05	226,298
May 22, 2026	52.36	51.95	51.95	52.53	51.56	38,204
May 21, 2026	49.62	52.44	52.44	52.45	48.97	265,847
May 20, 2026	48.8	50.43	50.43	50.56	47.6	508,313
May 19, 2026	48.51	48.44	48.44	48.95	47.28	374,519
May 18, 2026	48.44	49.14	49.14	49.5	48.04	503,644
May 15, 2026	50.65	48.41	48.41	50.77	47.84	411,332
May 14, 2026	52.68	50.86	50.86	52.88	50.57	352,699
May 13, 2026	52.52	51.95	51.95	53.2	51.4	166,717
May 12, 2026	55.46	53.08	53.08	55.58	52.66	261,073
May 11, 2026	55.14	55.24	55.24	56.4	54.86	606,520
May 08, 2026	54.75	55.01	55.01	56.41	54.08	390,093
May 07, 2026	54.67	54.51	54.51	55.33	53.77	404,182
May 06, 2026	54.99	54.27	54.27	56.54	54.24	300,569
May 05, 2026	52.27	53.25	53.25	53.32	51.69	292,031
May 04, 2026	54.75	51.66	51.66	55.25	51.57	233,072
May 01, 2026	56.47	55.55	55.55	56.47	55.38	189,925
April 30, 2026	55.22	56.02	56.02	56.13	55.1	276,973
April 29, 2026	58.27	55.47	55.47	58.27	55.45	381,832
April 28, 2026	59.33	59.09	59.09	59.65	58.55	253,737
April 27, 2026	59.5	58.96	58.96	60	58.63	255,969
April 24, 2026	58.69	59.81	59.81	60.55	57.97	319,303
April 23, 2026	57.48	59.29	59.29	59.35	55.31	581,474
April 22, 2026	64.59	63.82	63.82	65.16	63.5	202,239
April 21, 2026	65.25	63.81	63.81	65.78	63.51	258,100
April 20, 2026	61.91	63.32	63.32	63.64	61.83	155,530
April 17, 2026	60.33	62.3	62.3	63.57	59.96	276,853
April 16, 2026	58.7	58.57	58.57	59.61	58.45	152,018
April 15, 2026	59.92	58.82	58.82	59.92	58.75	201,092
April 14, 2026	60.13	60.33	60.33	61.01	60.13	114,593
April 13, 2026	59.64	60.32	60.32	60.36	58.24	164,086
April 10, 2026	60.61	59.64	59.64	60.61	59.39	127,405
April 09, 2026	58.7	60.68	60.68	61.13	58.11	318,176
April 08, 2026	58.33	59.16	59.16	59.97	58.07	268,281
April 07, 2026	57.07	56.11	56.11	57.25	55.52	225,600
April 06, 2026	56.51	57.74	57.74	57.93	56.17	144,908
April 02, 2026	56.72	56.99	56.99	57.96	55.44	202,278
April 01, 2026	57.05	57.41	57.41	58.38	56.84	198,335
March 31, 2026	56.52	57.38	57.38	57.64	55.27	250,710
March 30, 2026	56.29	55.57	55.57	56.51	55.01	260,617
March 27, 2026	56.69	55.47	55.47	56.91	55.42	352,645
March 26, 2026	56.98	57.33	57.33	58.1	56.69	151,324
March 25, 2026	58.5	57.46	57.46	58.5	55.53	223,621
March 24, 2026	56.83	57.58	57.58	58.2	56.8	213,415
March 23, 2026	57.51	57.5	57.5	58.46	57	311,475
March 20, 2026	56.12	55.66	55.66	56.45	54.38	983,499
March 19, 2026	56.05	56.07	56.07	56.46	54.87	235,973
March 18, 2026	58.15	56.36	56.36	58.2	56.1	148,408
March 17, 2026	58.84	58.45	58.45	59.26	58.04	217,343
March 16, 2026	58.09	58.38	58.38	58.67	57.4	242,719
March 13, 2026	58.3	57.68	57.68	58.32	56.77	235,372
March 12, 2026	57.49	57.75	57.75	57.98	56.42	320,883
March 11, 2026	59.58	58.6	58.6	60.38	58.46	264,681
March 10, 2026	59.61	59.97	59.97	60.98	58.87	296,857
March 09, 2026	60.14	59.98	59.98	60.74	57.66	366,537