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 $3,603 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,003.59, while $1000 invested 1 year ago would be worth $1,146.08. This corresponds to total returns of 260.3%, 0.36%, 14.61%, respectively, with annualized returns of 13.67%, 0.07%, 14.61%.

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
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
July 07, 2026	65.99	65.42	65.42	66.39	65.12	247,127
July 06, 2026	70.24	66.99	66.99	70.24	66.97	347,342
July 02, 2026	70.07	69.99	69.99	70.67	68.73	286,815
July 01, 2026	71.01	69.84	69.84	72.68	69.76	444,989
June 30, 2026	72.14	71.66	71.66	72.91	71.2	331,953
June 29, 2026	70.94	72.38	72.38	72.53	69.22	308,679
June 26, 2026	69.49	71.84	71.84	72	68.62	875,040
June 25, 2026	69.69	69.52	69.52	71.28	68.45	296,205
June 24, 2026	64.17	69.21	69.21	70.72	63.73	488,643
June 23, 2026	62.51	62.78	62.78	63.54	62.07	283,317
June 22, 2026	62.93	62.45	62.45	63.92	62.09	412,682
June 18, 2026	60.58	63.25	63.25	63.62	60.58	750,444
June 17, 2026	60.66	59.89	59.89	63.71	59.66	367,009
June 16, 2026	61.19	61.12	61.12	62.64	60.75	329,503
June 15, 2026	60.81	60.64	60.64	62.53	60.55	357,474
June 12, 2026	60.36	60.05	60.05	61.52	59.65	340,057
June 11, 2026	57.64	60.66	60.66	60.67	56.94	297,389
June 10, 2026	58.04	57.25	57.25	58.82	56.99	537,027
June 09, 2026	56.21	58.11	58.11	58.91	56.1	329,605
June 08, 2026	55.51	55.37	55.37	56.37	55.1	380,741
June 05, 2026	56.01	55.54	55.54	56.74	55.21	549,508
June 04, 2026	55.37	56.2	56.2	56.29	54.49	344,390
June 03, 2026	53.75	54.08	54.08	54.76	52.88	334,872
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