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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	59.93	61.05	61.05	61.35	59.14	525,714
July 01, 2025	55.61	59.49	59.49	61.16	55.61	565,200
June 30, 2025	56.39	56.32	56.32	56.93	55.75	390,800
June 27, 2025	55.72	56.08	56.08	56.74	55.47	601,112
June 26, 2025	55.39	55.59	55.59	55.63	54.12	471,200
June 25, 2025	55.32	55.06	55.06	55.67	54.12	353,844
June 24, 2025	54.9	55.8	55.8	56.78	54.69	457,226
June 23, 2025	52.71	55.26	55.26	55.29	52.28	255,940
June 20, 2025	52.82	53.08	53.08	53.62	52.57	596,400
June 18, 2025	52.26	52.32	52.32	53.34	51.84	286,514
June 17, 2025	54.45	52.37	52.37	55.77	51.95	460,400
June 16, 2025	53.58	54.03	54.03	54.2	52.42	402,712
June 13, 2025	53.61	52.88	52.88	54.63	52.55	310,366
June 12, 2025	54.4	54.71	54.71	54.99	53.79	270,815
June 11, 2025	56.62	54.57	54.57	57.48	54.51	372,408
June 10, 2025	54.64	55.85	55.85	56.42	54.29	316,500
June 09, 2025	53	53.75	53.75	54.2	52.45	341,800
June 06, 2025	53.64	52.31	52.31	53.74	52.08	244,400
June 05, 2025	53.26	53.35	53.35	53.94	52.79	329,600
June 04, 2025	51.99	53.51	53.51	54.05	51.99	407,245
June 03, 2025	50.87	51.94	51.94	52.07	50.55	354,587
June 02, 2025	51.5	51.04	51.04	51.86	50.42	414,500
May 30, 2025	52.65	51.87	51.87	52.78	51.67	449,933
May 29, 2025	53.6	52.96	52.96	53.74	51.74	489,934
May 28, 2025	54.73	52.99	52.99	54.92	52.83	564,800
May 27, 2025	53.63	55.3	55.01	55.3	52.84	575,600
May 23, 2025	51.1	53.02	53.02	53.24	51.1	724,968
May 22, 2025	51.75	52.03	52.03	52.28	51.07	557,600
May 21, 2025	53.86	52.14	52.14	54.03	51.75	635,949

Century Communities, Inc. (CCS) NYSE