Century Communities, Inc. Common Stock (CCS)

Last Price67.23

Change+0.31 (0.46%)

NYSE · Last Trade: Feb 28th, 5:21 PM EST

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

Date Range:

2025-11-28 - 2026-02-28

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	66.58	68.11	66.17	67.23	228,696	67.23
2/26/2026	67.89	67.90	66.53	66.92	252,461	66.92
2/25/2026	69.20	69.20	66.00	67.09	193,500	67.09
2/24/2026	70.00	71.04	69.54	69.66	113,365	69.66
2/23/2026	71.66	71.78	69.25	70.00	239,656	70.00
2/20/2026	72.06	73.56	71.61	71.85	242,294	71.85
2/19/2026	72.86	73.50	71.41	71.66	211,816	71.66
2/18/2026	72.48	74.48	72.48	73.23	237,022	73.23
2/17/2026	73.66	75.19	72.56	73.43	237,932	73.43
2/13/2026	73.31	76.00	73.31	74.84	372,561	74.84
2/12/2026	74.48	75.64	71.94	72.30	380,358	72.30
2/11/2026	71.71	74.08	71.71	73.37	369,043	73.37
2/10/2026	70.62	73.19	70.27	72.63	257,158	72.63
2/09/2026	70.11	70.35	68.52	69.83	272,507	69.83
2/06/2026	69.34	71.25	68.24	69.79	377,934	69.79
2/05/2026	69.97	71.04	68.51	69.58	442,684	69.58
2/04/2026	66.70	69.50	65.87	68.81	329,764	68.81
2/03/2026	62.26	67.50	62.26	65.64	428,235	65.64
2/02/2026	61.80	63.90	60.88	62.97	225,452	62.97
1/30/2026	63.31	64.20	61.96	62.98	364,510	62.98
1/29/2026	65.92	66.99	62.51	63.97	360,108	63.97
1/28/2026	63.37	65.68	63.26	63.99	327,826	63.99
1/27/2026	64.30	64.66	63.25	63.45	264,055	63.45
1/26/2026	64.30	65.87	64.30	65.00	210,526	65.00
1/23/2026	68.38	68.38	64.72	64.94	263,113	64.94
1/22/2026	69.44	70.60	67.63	68.08	226,270	68.08
1/21/2026	68.09	69.52	66.92	69.09	398,798	69.09
1/20/2026	66.00	68.07	65.40	66.26	278,596	66.26
1/16/2026	68.47	69.60	67.26	67.85	170,293	67.85
1/15/2026	68.80	69.79	67.79	69.13	246,342	69.13
1/14/2026	68.81	70.09	68.13	68.61	264,148	68.61
1/13/2026	67.05	69.71	67.05	69.22	362,141	69.22
1/12/2026	67.45	68.20	66.70	67.17	236,915	67.17
1/09/2026	63.00	68.74	63.00	68.33	706,746	68.33
1/08/2026	57.02	62.10	57.02	61.59	273,726	61.59
1/07/2026	60.31	60.93	56.80	57.67	316,013	57.67
1/06/2026	58.71	59.68	58.00	59.60	174,362	59.60
1/05/2026	58.36	60.29	58.36	59.38	209,327	59.38
1/02/2026	59.33	59.70	58.57	58.94	216,902	58.94
12/31/2025	60.03	60.52	59.15	59.35	205,657	59.35
12/30/2025	59.41	60.23	58.76	60.02	185,443	60.02
12/29/2025	59.15	59.71	58.91	59.67	205,816	59.67
12/26/2025	59.04	59.16	58.25	58.99	233,696	58.99
12/24/2025	57.94	59.21	57.94	59.01	48,302	59.01
12/23/2025	58.85	58.96	58.06	58.25	195,848	58.25
12/22/2025	59.28	60.05	58.60	58.82	264,249	58.82
12/19/2025	60.17	60.22	58.98	59.61	490,033	59.61
12/18/2025	62.51	62.88	61.17	61.19	190,616	61.19
12/17/2025	60.98	62.70	60.40	61.50	288,544	61.50
12/16/2025	63.36	63.58	61.95	62.30	173,216	62.30
12/15/2025	64.05	64.09	62.47	62.86	151,783	62.86
12/12/2025	63.72	63.90	62.78	63.19	187,678	63.19
12/11/2025	63.47	64.43	62.86	63.33	224,595	63.33
12/10/2025	61.06	63.11	60.74	62.82	229,875	62.82
12/09/2025	60.70	61.72	60.05	60.48	207,723	60.48
12/08/2025	62.99	62.99	61.03	61.48	217,478	61.48
12/05/2025	62.40	63.28	61.31	62.33	200,276	62.33
12/04/2025	63.44	64.79	62.36	62.51	274,004	62.51
12/03/2025	65.17	67.10	65.17	66.14	198,892	66.14
12/02/2025	64.83	65.37	63.69	65.02	161,617	65.02
12/01/2025	63.99	65.86	63.99	64.31	217,833	64.31