Century Communities, Inc. Common Stock (CCS)

Last Price53.86

Change+1.04 (1.96%)

NYSE· Last Trade: Jun 1st, 10:15 AM EDT

Historical Prices For Century Communities, Inc. Common Stock (CCS)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.01	54.49	52.74	52.82	347,792	52.82
5/28/2026	54.40	54.51	52.91	53.46	302,854	53.46
5/27/2026	53.26	55.40	53.26	54.16	212,495	54.16
5/26/2026	52.17	53.18	52.05	52.83	226,299	52.51
5/22/2026	52.36	52.53	51.56	51.95	196,204	51.64
5/21/2026	49.62	52.45	48.97	52.44	328,684	52.12
5/20/2026	48.80	50.56	47.60	50.43	508,314	50.12
5/19/2026	48.51	48.95	47.27	48.44	374,519	48.15
5/18/2026	48.44	49.50	48.24	49.14	503,645	48.84
5/15/2026	50.65	50.77	47.84	48.41	411,337	48.12
5/14/2026	52.68	52.88	50.57	50.86	352,700	50.55
5/13/2026	52.52	53.20	51.40	51.95	247,896	51.64
5/12/2026	55.46	55.58	52.66	53.08	261,073	52.76
5/11/2026	55.14	56.40	54.86	55.24	606,521	54.91
5/08/2026	54.75	56.41	54.08	55.01	390,096	54.68
5/07/2026	54.67	55.33	53.77	54.51	404,182	54.18
5/06/2026	54.99	56.54	54.24	54.27	300,569	53.94
5/05/2026	52.27	53.31	51.69	53.25	292,032	52.93
5/04/2026	54.75	55.25	51.57	51.66	317,213	51.35
5/01/2026	56.47	56.47	55.38	55.55	189,977	55.21
4/30/2026	55.22	56.13	55.10	56.02	276,979	55.68
4/29/2026	58.27	58.27	55.45	55.47	382,232	55.13
4/28/2026	59.33	59.65	58.55	59.09	253,738	58.73
4/27/2026	59.50	60.00	58.63	58.96	255,969	58.60
4/24/2026	58.69	60.55	57.97	59.81	323,595	59.45
4/23/2026	57.48	59.35	55.31	59.29	581,584	58.93
4/22/2026	64.59	65.16	63.49	63.82	202,239	63.43
4/21/2026	65.25	65.78	63.51	63.81	258,131	63.42
4/20/2026	61.91	63.64	61.83	63.32	155,530	62.94
4/17/2026	60.33	63.57	59.96	62.30	277,662	61.92
4/16/2026	58.70	59.61	58.45	58.57	152,028	58.22
4/15/2026	59.92	59.92	58.75	58.82	201,114	58.46
4/14/2026	60.13	61.01	60.13	60.33	114,593	59.96
4/13/2026	59.64	60.35	58.24	60.32	164,086	59.95
4/10/2026	60.61	60.71	59.20	59.64	133,443	59.28
4/09/2026	58.70	61.13	58.11	60.68	318,291	60.31
4/08/2026	58.33	59.97	58.06	59.16	268,281	58.80
4/07/2026	57.07	57.25	55.52	56.11	225,574	55.77
4/06/2026	56.51	57.92	56.17	57.74	144,910	57.39
4/02/2026	56.72	57.96	55.44	56.99	202,279	56.64
4/01/2026	57.05	58.38	56.84	57.41	205,682	57.06
3/31/2026	56.52	57.63	55.27	57.38	274,975	57.03
3/30/2026	56.29	56.52	55.01	55.57	296,359	55.23
3/27/2026	56.69	56.91	55.42	55.47	435,209	55.13
3/26/2026	56.98	58.10	56.67	57.33	160,342	56.98
3/25/2026	58.50	58.50	55.53	57.46	223,625	57.11
3/24/2026	56.83	58.20	56.80	57.58	213,415	57.23
3/23/2026	57.51	58.46	57.00	57.50	311,608	57.15
3/20/2026	56.12	56.45	54.38	55.66	993,707	55.32
3/19/2026	56.05	56.45	54.87	56.07	238,671	55.73
3/18/2026	58.15	58.20	56.10	56.36	249,439	56.02
3/17/2026	58.84	59.26	58.04	58.45	217,343	58.10
3/16/2026	58.09	58.67	57.40	58.38	242,720	58.03
3/13/2026	58.30	58.31	56.77	57.68	235,373	57.33
3/12/2026	57.49	57.98	56.42	57.75	320,883	57.40
3/11/2026	59.58	60.38	58.46	58.60	264,714	58.24
3/10/2026	59.61	60.98	58.87	59.97	296,858	59.61
3/09/2026	60.14	60.74	57.66	59.98	366,539	59.62
3/06/2026	63.14	63.16	60.71	61.41	165,457	61.04
3/05/2026	64.03	64.54	62.60	63.11	162,081	62.73
3/04/2026	64.86	66.03	64.39	64.83	186,576	64.44
3/03/2026	63.98	66.10	63.02	65.44	260,425	65.04
3/02/2026	65.71	66.22	63.82	65.99	276,143	65.59