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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	60.48	59.72	59.72	60.64	58.84	271,700
October 15, 2025	61.01	60.48	60.48	61.93	60.39	285,100
October 14, 2025	57.39	60.69	60.69	60.9	57.39	329,885
October 13, 2025	58.11	57.76	57.76	58.57	56.94	481,700
October 10, 2025	59.53	57.73	57.73	59.58	57.31	402,589
October 09, 2025	58.2	59	59	59.05	57.35	570,540
October 08, 2025	58.54	58.78	58.78	58.9	56.65	344,135
October 07, 2025	61.31	58.12	58.12	61.37	58.02	589,487
October 06, 2025	64.3	61.86	61.86	64.64	61.4	308,273
October 03, 2025	63.79	64.32	64.32	65.4	63.61	234,301
October 02, 2025	64.11	63.62	63.62	64.22	62.64	305,144
October 01, 2025	63.6	64.11	64.11	64.54	63.17	234,300
September 30, 2025	63	63.37	63.37	63.88	62.25	252,400
September 29, 2025	63.29	63.48	63.48	63.55	62.13	237,100
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

Century Communities, Inc. (CCS) NYSE