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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.06	71.85	71.85	73.56	71.61	242,300
February 19, 2026	72.86	71.66	71.66	73.5	71.41	211,816
February 18, 2026	72.48	73.23	73.23	74.48	72.48	237,022
February 17, 2026	73.66	73.43	73.43	75.19	72.56	237,932
February 13, 2026	73.31	74.84	74.84	76	73.31	372,600
February 12, 2026	74.48	72.3	72.3	75.64	71.94	380,400
February 11, 2026	71.71	73.37	73.37	74.08	71.71	369,043
February 10, 2026	70.62	72.63	72.63	73.19	70.27	257,200
February 09, 2026	70.11	69.83	69.83	70.35	68.52	272,507
February 06, 2026	69.34	69.79	69.79	71.25	68.24	377,934
February 05, 2026	69.97	69.58	69.58	71.04	68.51	442,700
February 04, 2026	66.7	68.81	68.81	69.5	65.87	329,800
February 03, 2026	62.26	65.64	65.64	67.5	62.26	428,235
February 02, 2026	61.8	62.97	62.97	63.9	60.88	225,500
January 30, 2026	63.31	62.98	62.98	64.2	61.96	364,510
January 29, 2026	65.92	63.97	63.97	66.99	62.51	360,108
January 28, 2026	63.37	63.99	63.99	65.68	63.26	327,826
January 27, 2026	64.3	63.45	63.45	64.66	63.25	264,100
January 26, 2026	64.3	65	65	65.87	64.3	210,526
January 23, 2026	68.38	64.94	64.94	68.38	64.72	263,113
January 22, 2026	69.44	68.08	68.08	70.6	67.63	226,300
January 21, 2026	68.09	69.09	69.09	69.52	66.92	398,814
January 20, 2026	66	66.26	66.26	68.07	65.4	278,600
January 16, 2026	68.47	67.85	67.85	69.6	67.26	170,300
January 15, 2026	68.92	69.13	69.13	69.79	67.79	151,201
January 14, 2026	68.81	68.61	68.61	70.09	68.13	264,148
January 13, 2026	67.05	69.22	69.22	69.71	67.05	362,141
January 12, 2026	67.45	67.17	67.17	68.2	66.7	237,215
January 09, 2026	63	68.33	68.33	68.74	63	706,746
January 08, 2026	57.02	61.59	61.59	62.1	57.02	273,727
January 07, 2026	60.31	57.67	57.67	60.93	56.8	316,013
January 06, 2026	58.71	59.6	59.6	59.68	58	174,400
January 05, 2026	58.36	59.38	59.38	60.29	58.36	209,327
January 02, 2026	59.33	58.94	58.94	59.7	58.57	216,902
December 31, 2025	60.03	59.35	59.35	60.52	59.15	205,700
December 30, 2025	59.41	60.02	60.02	60.24	58.76	185,443
December 29, 2025	59.15	59.67	59.67	59.71	58.91	205,816
December 26, 2025	59.04	58.99	58.99	59.16	58.25	233,700
December 24, 2025	57.94	59.01	59.01	59.21	57.94	48,302
December 23, 2025	58.85	58.25	58.25	58.96	58.06	195,848
December 22, 2025	59.28	58.82	58.82	60.05	58.6	264,249
December 19, 2025	60.17	59.61	59.61	60.22	58.98	490,033
December 18, 2025	62.51	61.19	61.19	62.89	61.17	190,616
December 17, 2025	60.98	61.5	61.5	62.71	60.4	288,557
December 16, 2025	63.36	62.3	62.3	63.58	61.95	173,216
December 15, 2025	64.05	62.86	62.86	64.09	62.47	151,800
December 12, 2025	63.72	63.19	63.19	63.9	62.78	187,700
December 11, 2025	63.47	63.33	63.33	64.43	62.86	224,595
December 10, 2025	61.06	62.82	62.82	63.11	60.74	229,900
December 09, 2025	60.7	60.48	60.48	61.72	60.05	207,723
December 08, 2025	62.99	61.48	61.48	62.99	61.03	217,478
December 05, 2025	62.4	62.33	62.33	63.29	61.31	200,300
December 04, 2025	63.44	62.51	62.51	64.79	62.36	274,034
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

Century Communities, Inc. (CCS) NYSE