Century Communities, Inc. Common Stock (CCS)

Last Price64.86

Change-2.69 (-3.98%)

NYSE· Last Trade: Sep 1st, 5:31 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	68.33	69.01	67.36	67.55	220,358	67.55
8/28/2026	68.69	69.63	67.86	69.16	181,994	69.16
8/27/2026	68.72	70.06	67.99	68.39	203,960	68.39
8/26/2026	69.16	70.50	69.15	69.32	284,505	69.32
8/25/2026	70.90	70.90	68.65	70.31	221,137	69.99
8/24/2026	70.16	71.01	69.34	69.41	196,964	69.09
8/21/2026	70.00	70.70	69.25	69.78	144,802	69.46
8/20/2026	68.66	70.01	68.53	69.46	325,594	69.14
8/19/2026	71.87	73.58	68.67	70.86	204,056	70.54
8/18/2026	70.42	70.75	68.71	69.36	234,351	69.04
8/17/2026	70.07	71.22	69.75	70.24	163,146	69.92
8/14/2026	70.03	72.28	70.02	70.63	126,837	70.31
8/13/2026	71.68	72.35	70.90	71.76	142,521	71.43
8/12/2026	70.85	70.85	69.50	70.45	384,477	70.13
8/11/2026	70.15	71.09	69.48	70.85	301,747	70.53
8/10/2026	70.78	70.78	68.33	68.89	165,835	68.58
8/07/2026	70.47	72.10	70.00	71.31	202,961	70.99
8/06/2026	71.25	71.25	68.56	68.91	183,785	68.60
8/05/2026	69.73	72.04	69.73	71.25	226,159	70.93
8/04/2026	69.54	70.74	69.44	70.34	207,864	70.02
8/03/2026	68.79	69.86	68.01	68.88	222,036	68.57
7/31/2026	68.56	69.07	66.52	67.16	195,367	66.85
7/30/2026	70.17	70.17	67.85	68.57	252,739	68.26
7/29/2026	70.32	71.65	69.07	69.57	247,004	69.25
7/28/2026	71.66	72.88	70.77	71.25	334,278	70.93
7/27/2026	70.29	72.00	69.30	70.48	338,174	70.16
7/24/2026	69.12	70.48	67.66	69.38	457,909	69.06
7/23/2026	66.32	72.34	66.32	69.27	680,900	68.95
7/22/2026	64.55	66.47	63.77	64.53	226,078	64.24
7/21/2026	63.58	64.11	63.00	63.80	231,778	63.51
7/20/2026	65.87	66.54	63.71	63.82	264,219	63.53
7/17/2026	67.93	70.00	64.92	65.53	308,884	65.23
7/16/2026	66.04	68.71	66.04	68.27	199,902	67.96
7/15/2026	65.65	67.70	65.39	66.23	236,261	65.93
7/14/2026	65.34	66.00	63.93	65.28	224,564	64.98
7/13/2026	65.16	65.30	63.71	64.30	171,544	64.01
7/10/2026	65.02	66.78	65.01	65.04	140,245	64.74
7/09/2026	64.15	65.46	63.55	64.59	199,294	64.30
7/08/2026	64.67	65.67	63.20	63.62	382,611	63.33
7/07/2026	65.99	66.39	65.12	65.42	247,128	65.12
7/06/2026	70.24	70.24	66.97	66.99	348,515	66.69
7/02/2026	70.07	70.67	68.73	69.99	286,816	69.67
7/01/2026	71.01	72.68	69.76	69.84	444,990	69.52
6/30/2026	72.14	72.91	71.20	71.66	331,953	71.33
6/29/2026	70.94	72.53	69.22	72.38	308,798	72.05
6/26/2026	69.49	72.00	68.62	71.84	875,041	71.51
6/25/2026	69.69	71.28	68.45	69.52	296,239	69.20
6/24/2026	64.17	70.72	63.73	69.21	488,678	68.89
6/23/2026	62.51	63.54	62.07	62.78	283,317	62.49
6/22/2026	62.93	63.92	62.09	62.45	412,735	62.17
6/18/2026	60.58	63.62	60.58	63.25	750,444	62.96
6/17/2026	60.66	63.71	59.66	59.89	367,009	59.62
6/16/2026	61.19	62.64	60.75	61.12	329,515	60.84
6/15/2026	60.81	62.53	60.55	60.64	357,474	60.36
6/12/2026	60.36	61.52	59.65	60.05	340,058	59.78
6/11/2026	57.64	60.67	56.94	60.66	297,401	60.38
6/10/2026	58.04	58.82	56.99	57.25	537,028	56.99
6/09/2026	56.21	58.91	56.10	58.11	329,606	57.85
6/08/2026	55.51	56.37	55.10	55.37	432,403	55.12
6/05/2026	56.01	56.74	55.20	55.54	549,537	55.29
6/04/2026	55.37	56.28	54.49	56.20	344,391	55.94
6/03/2026	53.75	54.76	52.85	54.08	341,415	53.83
6/02/2026	53.79	55.29	53.56	54.41	244,240	54.16