Dark

CCS
CENTURY COMMUNITIES, INC.
stock NYSE

Market Open

Aug 20, 2025 10:42:46 AM EDT

64.97USD-1.710%(-1.13)52,132

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.10)0

After-hours

Aug 19, 2025 4:18:30 PM EDT

66.46USD+0.491%(+0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-20	66.0300	66.490000	64.9700	64.9700	-1.710%	52,132	0.000%
2025-08-19	65.8700	66.997000	65.3850	66.1000	+1.443%	222,812	-1.710%
2025-08-18	65.7300	66.010000	64.8900	65.1600	-0.443%	203,812	-0.292%
2025-08-15	66.6300	66.640000	64.2500	65.4500	+0.153%	407,482	-0.733%
2025-08-14	64.6800	65.485000	64.0400	65.3500	-1.344%	352,481	-0.581%
2025-08-13	63.6100	67.030000	63.4000	66.2400	+5.043%	413,427	-1.917%
2025-08-12	60.8300	63.210000	60.0900	63.0600	+5.065%	286,097	+3.029%
2025-08-11	61.1700	61.555000	59.4900	60.0200	-1.396%	223,661	+8.247%
2025-08-08	59.4500	60.900000	59.2170	60.8700	+0.945%	219,113	+6.736%
2025-08-07	61.6400	62.550000	60.1200	60.3000	-0.643%	255,310	+7.745%
2025-08-06	61.3900	62.080000	60.5050	60.6900	+0.049%	280,143	+7.052%
2025-08-05	59.4500	61.020000	59.4500	60.6600	+2.121%	378,782	+7.105%
2025-08-04	57.8000	59.700000	57.6900	59.4000	+2.928%	360,658	+9.377%
2025-08-01	57.6500	58.520000	56.9300	57.7100	+2.523%	417,982	+12.580%
2025-07-31	55.7200	56.900000	55.7200	56.2900	-0.389%	316,049	+15.420%
2025-07-30	58.4100	58.870000	56.2000	56.5100	-3.220%	421,477	+14.971%
2025-07-29	59.2600	59.380000	58.0800	58.3900	-1.218%	334,103	+11.269%
2025-07-28	59.2800	59.890000	57.7000	59.1100	-0.872%	487,346	+9.914%
2025-07-25	60.4900	60.490000	58.3850	59.6300	-1.258%	318,886	+8.955%
2025-07-24	61.8000	65.190000	59.7000	60.3900	-5.817%	493,662	+7.584%
2025-07-23	64.3700	64.860000	63.2600	64.1200	+0.628%	418,850	+1.326%
2025-07-22	60.8000	64.250000	60.2150	63.7200	+8.570%	616,345	+1.962%
2025-07-21	59.7800	60.415000	58.3650	58.6900	-0.643%	231,091	+10.700%
2025-07-18	60.3400	60.400000	58.5600	59.0700	-1.435%	278,847	+9.988%
2025-07-17	59.4900	60.276700	59.1400	59.9300	+0.977%	301,629	+8.410%
2025-07-16	58.0900	59.350000	57.1550	59.3500	+2.753%	456,389	+9.469%
2025-07-15	61.7200	62.040000	57.7500	57.7600	-5.667%	311,540	+12.483%
2025-07-14	61.6400	61.640000	60.0000	61.2300	-0.762%	349,098	+6.108%
2025-07-11	61.2000	62.200000	60.9350	61.7000	-1.138%	399,448	+5.300%
2025-07-10	61.0600	63.740000	61.0600	62.4100	+1.579%	742,453	+4.102%
2025-07-09	58.9600	61.700000	58.7550	61.4400	+5.026%	573,368	+5.745%
2025-07-08	58.2600	59.840000	57.5000	58.5000	+0.395%	328,978	+11.060%
2025-07-07	59.2000	59.985000	57.5850	58.2700	-2.346%	276,383	+11.498%
2025-07-03	61.4600	61.460000	59.4300	59.6700	-2.260%	221,653	+8.882%
2025-07-02	59.9300	61.350000	59.1400	61.0500	+2.622%	525,714	+6.421%
2025-07-01	55.6100	61.160000	55.6100	59.4900	+5.629%	565,182	+9.212%
2025-06-30	56.3900	56.930000	55.7500	56.3200	+0.428%	390,783	+15.359%
2025-06-27	55.7200	56.740000	55.4700	56.0800	+0.881%	601,112	+15.852%
2025-06-26	55.3900	55.630000	54.1200	55.5900	+0.963%	471,200	+16.874%
2025-06-25	55.3200	55.670000	54.1200	55.0600	-1.326%	353,844	+17.999%
2025-06-24	54.9000	56.780000	54.6900	55.8000	+0.977%	457,226	+16.434%
2025-06-23	52.7100	55.290000	52.2800	55.2600	+4.107%	255,940	+17.571%
2025-06-20	52.8200	53.620000	52.5700	53.0800	+1.453%	596,394	+22.400%
2025-06-18	52.2600	53.340000	51.8400	52.3200	-0.095%	286,514	+24.178%
2025-06-17	54.4500	55.770000	51.9500	52.3700	-3.072%	460,363	+24.060%
2025-06-16	53.5800	54.200000	52.4200	54.0300	+2.175%	402,712	+20.248%
2025-06-13	53.6100	54.630000	52.5450	52.8800	-3.345%	310,366	+22.863%
2025-06-12	54.4000	54.990000	53.7850	54.7100	+0.257%	270,815	+18.753%
2025-06-11	56.6200	57.480000	54.5100	54.5700	-2.292%	372,408	+19.058%
2025-06-10	54.6400	56.420000	54.2900	55.8500	+3.907%	316,499	+16.329%
2025-06-09	53.0000	54.200000	52.4500	53.7500	+2.753%	341,792	+20.874%
2025-06-06	53.6400	53.740000	52.0800	52.3100	-1.949%	244,357	+24.202%
2025-06-05	53.2600	53.939900	52.7850	53.3500	-0.299%	329,597	+21.781%
2025-06-04	51.9900	54.050000	51.9900	53.5100	+3.023%	407,245	+21.417%
2025-06-03	50.8700	52.070000	50.5500	51.9400	+1.763%	354,587	+25.087%
2025-06-02	51.5000	51.860000	50.4200	51.0400	-1.600%	414,472	+27.292%
2025-05-30	52.6500	52.775000	51.6700	51.8700	-2.058%	449,933	+25.255%
2025-05-29	53.6000	53.740000	51.7350	52.9600	-0.057%	489,934	+22.677%
2025-05-28	54.7300	54.920000	52.8300	52.9900	-4.177%	564,798	+22.608%
2025-05-27	53.6300	55.300000	52.8400	55.3000	+4.300%	575,588	+17.486%
2025-05-23	51.1000	53.235000	51.1000	53.0200	+1.903%	724,973	+22.539%
2025-05-22	51.7500	52.280000	51.0700	52.0300	-0.211%	557,572	+24.870%
2025-05-21	53.8600	54.030000	51.7500	52.1400	-4.190%	635,949	+24.607%
2025-05-20	55.1400	55.575000	54.0450	54.4200	-1.662%	293,027	+19.386%
2025-05-19	55.2100	55.770000	54.6100	55.3400	-2.018%	383,311	+17.402%
2025-05-16	55.7500	56.650000	55.4100	56.4800	+1.382%	275,873	+15.032%
2025-05-15	55.3800	55.980000	54.5400	55.7100	+0.814%	348,362	+16.622%
2025-05-14	56.7100	56.765000	55.1400	55.2600	-2.831%	477,926	+17.571%
2025-05-13	56.7600	58.250000	56.7500	56.8700	+1.300%	348,630	+14.243%
2025-05-12	56.3900	58.310000	55.5150	56.1400	+3.944%	371,888	+15.729%
2025-05-09	54.6800	55.040000	53.9400	54.0100	-1.044%	246,128	+20.293%
2025-05-08	54.0500	55.220000	53.7600	54.5800	+2.478%	336,194	+19.036%
2025-05-07	53.6900	54.122321	52.8500	53.2600	+0.358%	289,918	+21.986%
2025-05-06	54.0900	54.573000	53.0300	53.0700	-2.838%	233,757	+22.423%
2025-05-05	54.3400	55.460000	53.7600	54.6200	-0.655%	376,893	+18.949%
2025-05-02	54.1200	55.550000	54.1200	54.9800	+1.085%	375,636	+18.170%
2025-05-01	54.6500	55.600000	53.9500	54.3900	-0.275%	311,645	+19.452%
2025-04-30	53.6400	54.880000	52.4050	54.5400	+1.169%	463,247	+19.124%
2025-04-29	53.8000	54.630000	52.7200	53.9100	-0.333%	517,649	+20.516%
2025-04-28	55.6000	56.635000	53.5900	54.0900	-2.698%	732,872	+20.115%
2025-04-25	55.4900	55.990000	55.0100	55.5900	-1.244%	437,456	+16.874%
2025-04-24	55.8400	58.030000	53.7532	56.2900	-6.293%	1,066,095	+15.420%
2025-04-23	62.8900	64.570000	59.7650	60.0700	-2.389%	624,952	+8.157%
2025-04-22	59.3900	61.570000	59.1200	61.5400	+5.251%	355,169	+5.574%
2025-04-21	59.0400	59.520000	57.3800	58.4700	-1.863%	343,180	+11.117%
2025-04-17	58.3600	59.820000	58.2200	59.5800	+2.813%	253,671	+9.047%
2025-04-16	58.9600	59.445000	57.1500	57.9500	-1.730%	272,974	+12.114%
2025-04-15	59.0000	60.230000	58.4500	58.9700	-0.774%	319,162	+10.175%
2025-04-14	60.0000	60.000000	58.2350	59.4300	+0.389%	377,072	+9.322%
2025-04-11	58.8600	59.260000	55.8950	59.2000	-0.202%	363,936	+9.747%
2025-04-10	59.9400	60.670000	56.5400	59.3200	-3.246%	614,503	+9.525%
2025-04-09	57.6000	62.702500	55.8500	61.3100	+4.127%	614,166	+5.970%
2025-04-08	63.8800	63.880000	57.8600	58.8800	-5.882%	343,604	+10.343%
2025-04-07	63.6600	66.900000	61.9200	62.5600	-4.779%	469,830	+3.852%
2025-04-04	61.0800	66.990000	61.0700	65.7000	+4.402%	499,704	-1.111%
2025-04-03	65.3000	65.500000	62.2850	62.9300	-7.374%	454,611	+3.242%
2025-04-02	66.0700	68.245000	66.0700	67.9400	+1.176%	350,746	-4.372%
2025-04-01	67.5000	67.850000	66.2200	67.1500	+0.075%	270,463	-3.246%
2025-03-31	66.4100	67.642800	65.2200	67.1000	+0.344%	334,839	-3.174%
2025-03-28	69.4700	69.470000	66.7900	66.8700	-3.255%	273,571	-2.841%
2025-03-27	69.2700	70.140000	68.5400	69.1200	-0.547%	238,799	-6.004%
2025-03-26	69.6100	70.780000	68.8400	69.5000	-0.201%	225,741	-6.518%
2025-03-25	69.0800	71.100000	68.2000	69.6400	-1.094%	291,534	-6.706%
2025-03-24	69.7400	70.514000	69.3400	70.4100	+2.103%	300,529	-7.726%
2025-03-21	68.2000	69.350000	67.1800	68.9600	-1.920%	2,497,227	-5.786%
2025-03-20	69.5700	71.930000	69.3590	70.3100	+0.228%	371,883	-7.595%
2025-03-19	68.6000	70.610000	68.3500	70.1500	+2.096%	367,269	-7.384%
2025-03-18	68.9700	69.180000	67.3800	68.7100	-0.722%	364,708	-5.443%
2025-03-17	67.1700	69.315000	66.0650	69.2100	+1.675%	715,281	-6.126%
2025-03-14	68.1100	68.440000	66.8400	68.0700	+0.979%	313,131	-4.554%
2025-03-13	68.2600	68.825000	66.6200	67.4100	-1.346%	377,959	-3.620%
2025-03-12	70.2700	70.500000	67.7200	68.3300	-2.844%	356,296	-4.917%
2025-03-11	71.9000	72.415000	69.5500	70.3300	-1.678%	455,544	-7.621%
2025-03-10	70.9200	73.370000	70.9200	71.5300	-0.334%	407,787	-9.171%
2025-03-07	72.1900	72.310000	71.0000	71.7700	-0.788%	258,559	-9.475%
2025-03-06	70.8000	72.800000	70.2900	72.3400	+3.063%	348,127	-10.188%
2025-03-05	69.0100	70.445000	68.6901	70.1900	+2.035%	312,782	-7.437%
2025-03-04	67.3000	69.860000	66.7150	68.7900	+1.251%	689,362	-5.553%
2025-03-03	69.4700	70.200000	67.5350	67.9400	-2.146%	559,191	-4.372%
2025-02-28	69.7800	70.610000	68.5600	69.4300	-0.601%	377,381	-6.424%
2025-02-27	71.0300	71.955000	69.5600	69.8500	-2.335%	318,545	-6.986%
2025-02-26	73.3800	73.645000	71.2400	71.5200	-3.625%	308,397	-9.158%
2025-02-25	71.3700	74.859000	71.3700	74.2100	+4.994%	402,338	-12.451%
2025-02-24	71.4300	71.980000	70.3350	70.6800	-0.675%	361,368	-8.079%
2025-02-21	74.4000	74.400000	70.7100	71.1600	-2.880%	336,074	-8.699%
2025-02-20	72.1700	73.610000	71.8900	73.2700	+1.412%	305,401	-11.328%
2025-02-19	71.8800	72.810000	71.1500	72.2500	-2.021%	520,578	-10.076%
2025-02-18	74.0900	75.010000	71.9150	73.7400	-1.259%	486,948	-11.893%
2025-02-14	72.4200	74.780000	72.0600	74.6800	+4.098%	470,911	-13.002%
2025-02-13	72.4000	72.400000	71.0500	71.7400	+0.547%	228,327	-9.437%
2025-02-12	71.3200	71.515000	70.2800	71.3500	-3.175%	349,062	-8.942%
2025-02-11	73.3600	74.670000	73.2700	73.6900	-0.203%	253,559	-11.833%
2025-02-10	74.7200	74.720000	73.2000	73.8400	-0.068%	352,586	-12.012%
2025-02-07	76.4700	76.620000	72.2300	73.8900	-4.114%	592,730	-12.072%
2025-02-06	78.0500	78.050000	76.6500	77.0600	+0.299%	655,376	-15.689%
2025-02-05	78.0400	78.040000	76.1700	76.8300	+0.629%	555,744	-15.437%
2025-02-04	74.7200	76.940000	74.6750	76.3500	+2.291%	642,651	-14.905%
2025-02-03	74.7500	75.210000	72.6200	74.6400	-2.278%	783,530	-12.956%
2025-01-31	77.8000	77.830000	76.3032	76.3800	-2.327%	793,133	-14.938%
2025-01-30	75.9500	80.530000	72.2900	78.2000	+4.840%	869,126	-16.918%
2025-01-29	76.7400	77.110000	73.3850	74.5900	-2.560%	647,553	-12.897%
2025-01-28	78.3500	78.980000	76.5500	76.5500	-2.868%	553,127	-15.127%
2025-01-27	77.0100	81.100000	77.0000	78.8100	+2.724%	360,840	-17.561%
2025-01-24	77.3200	77.410000	76.4300	76.7200	-1.134%	170,392	-15.315%
2025-01-23	77.0600	78.160000	76.2700	77.6000	+0.440%	259,002	-16.276%
2025-01-22	75.0200	77.290000	74.9200	77.2600	+1.886%	358,016	-15.907%
2025-01-21	77.5300	78.310000	75.5600	75.8300	-0.289%	412,981	-14.322%
2025-01-17	79.0700	79.070000	75.5200	76.0500	-1.706%	356,104	-14.569%
2025-01-16	76.0000	77.735000	75.1400	77.3700	+1.803%	343,767	-16.027%
2025-01-15	76.6000	76.950100	74.8350	76.0000	+4.626%	377,251	-14.513%
2025-01-14	72.1000	73.300000	71.1600	72.6400	+3.786%	339,571	-10.559%
2025-01-13	68.7800	70.041200	68.4850	69.9900	+1.273%	261,594	-7.172%
2025-01-10	71.2000	71.290000	68.9000	69.1100	-4.333%	283,131	-5.990%
2025-01-08	70.4200	72.300000	69.8200	72.2400	+1.375%	282,529	-10.064%
2025-01-07	71.4000	72.155000	70.3800	71.2600	-0.475%	372,078	-8.827%
2025-01-06	72.8600	74.180000	71.5095	71.6000	-1.282%	339,460	-9.260%
2025-01-03	73.3400	73.355000	71.8600	72.5300	-0.206%	988,988	-10.423%
2025-01-02	74.3900	74.580000	71.9800	72.6800	-0.927%	318,828	-10.608%
2024-12-31	73.5500	73.970000	73.0800	73.3600	+0.659%	186,337	-11.437%
2024-12-30	73.5100	73.510000	71.9500	72.8800	-0.965%	206,877	-10.853%
2024-12-27	74.3400	75.320000	73.2750	73.5900	-1.919%	192,382	-11.714%
2024-12-26	75.0500	75.320000	74.1500	75.0300	-0.675%	191,877	-13.408%
2024-12-24	75.0100	75.540000	74.0100	75.5400	+0.053%	134,961	-13.993%
2024-12-23	75.5700	75.850000	74.4850	75.5000	-0.330%	310,731	-13.947%
2024-12-20	74.4800	76.910000	74.4800	75.7500	+1.054%	1,198,833	-14.231%
2024-12-19	75.1700	76.820000	73.6000	74.9600	-2.573%	884,616	-13.327%
2024-12-18	81.5000	81.635000	76.8750	76.9400	-5.374%	368,588	-15.558%
2024-12-17	82.0100	83.230000	80.8100	81.3100	-1.227%	237,150	-20.096%
2024-12-16	82.8000	84.000000	81.8300	82.3200	-0.508%	312,040	-21.076%
2024-12-13	83.8700	84.480000	81.6000	82.7400	-2.406%	386,845	-21.477%
2024-12-12	84.1400	85.980000	83.8300	84.7800	-0.071%	406,044	-23.366%
2024-12-11	87.2900	87.475000	84.6338	84.8400	-1.521%	265,900	-23.421%
2024-12-10	86.7500	87.585000	85.0200	86.1500	-2.313%	150,553	-24.585%
2024-12-09	87.6300	88.410000	87.0300	88.1900	+1.895%	132,877	-26.330%
2024-12-06	88.5300	88.840000	85.6200	86.5500	-0.300%	179,573	-24.934%
2024-12-05	88.5600	89.000000	86.6200	86.8100	-1.487%	252,304	-25.158%
2024-12-04	89.3600	89.855000	87.8700	88.1200	-2.349%	392,193	-26.271%
2024-12-03	91.1500	91.500000	89.3400	90.2400	-0.452%	472,540	-28.003%
2024-12-02	90.1600	91.710000	89.4400	90.6500	+0.321%	174,793	-28.329%
2024-11-29	91.5600	92.040000	90.1900	90.3600	-0.485%	109,426	-28.099%
2024-11-27	91.9300	92.880500	90.6600	90.8000	-0.340%	152,126	-28.447%
2024-11-26	93.2300	93.730000	90.6980	91.1100	-3.679%	323,293	-28.691%
2024-11-25	90.3300	95.760000	90.1400	94.5900	+6.652%	434,686	-31.314%
2024-11-22	88.3300	89.370000	87.7150	88.6900	+1.662%	302,484	-26.745%
2024-11-21	87.0100	88.900000	87.0000	87.2400	+0.914%	270,603	-25.527%
2024-11-20	85.1500	86.810000	84.8400	86.4500	+0.758%	274,316	-24.847%
2024-11-19	84.5200	85.870000	83.4600	85.8000	+0.894%	643,168	-24.277%
2024-11-18	85.5800	86.290000	84.6100	85.0400	-1.380%	189,410	-23.601%
2024-11-15	88.1200	88.140000	85.9710	86.2300	-1.654%	204,701	-24.655%
2024-11-14	86.2000	87.820000	85.9100	87.6800	+2.382%	461,780	-25.901%
2024-11-13	88.0400	88.040000	85.1700	85.6400	-0.546%	208,166	-24.136%
2024-11-12	89.1700	89.500000	85.9800	86.1100	-4.045%	227,226	-24.550%
2024-11-11	91.4500	91.450000	89.1600	89.7400	-0.642%	202,844	-27.602%
2024-11-08	89.8000	90.920000	89.5000	90.3200	+0.916%	252,620	-28.067%
2024-11-07	89.8200	91.670000	89.2800	89.5000	-0.011%	221,259	-27.408%
2024-11-06	91.5900	92.290000	87.6892	89.5100	-3.232%	541,954	-27.416%
2024-11-05	89.1200	92.570000	88.8700	92.5000	+2.801%	178,885	-29.762%
2024-11-04	88.7800	92.560000	88.7800	89.9800	+1.558%	227,034	-27.795%
2024-11-01	90.2300	91.100000	88.0600	88.6000	-0.068%	213,975	-26.670%
2024-10-31	89.3500	90.120000	88.4500	88.6600	-1.784%	185,692	-26.720%
2024-10-30	89.3700	91.515000	89.3700	90.2700	+0.467%	229,999	-28.027%
2024-10-29	87.6600	89.870000	84.9650	89.8500	-1.610%	420,609	-27.691%
2024-10-28	91.3600	92.500000	90.7700	91.3200	+1.074%	244,706	-28.855%
2024-10-25	94.3300	94.405000	90.1800	90.3500	-3.760%	259,376	-28.091%
2024-10-24	91.5000	95.400000	91.4400	93.8800	+2.612%	708,108	-30.795%
2024-10-23	91.2800	93.210000	90.8100	91.4900	-1.113%	349,869	-28.987%
2024-10-22	95.3000	95.400000	92.2600	92.5200	-4.055%	324,147	-29.777%
2024-10-21	102.5600	102.770000	96.3900	96.4300	-6.288%	257,319	-32.625%
2024-10-18	102.3900	104.210000	101.9600	102.9000	+1.379%	199,480	-36.861%
2024-10-17	103.1500	103.540000	101.2500	101.5000	-1.999%	175,456	-35.990%
2024-10-16	101.6900	104.060000	101.6850	103.5700	+3.415%	237,831	-37.269%
2024-10-15	99.2000	101.400000	99.2000	100.1500	+1.336%	380,711	-35.127%
2024-10-14	97.0800	98.970000	96.8200	98.8300	+1.950%	131,725	-34.261%
2024-10-11	95.9700	97.155000	95.9700	96.9400	+0.990%	151,222	-32.979%
2024-10-10	96.0000	96.585000	95.1300	95.9900	-1.599%	244,791	-32.316%
2024-10-09	97.9700	98.670000	97.4700	97.5500	-0.611%	130,885	-33.398%
2024-10-08	97.9800	99.445000	96.9500	98.1500	+0.471%	213,955	-33.805%
2024-10-07	97.2400	97.875000	96.1597	97.6900	-0.762%	172,219	-33.494%
2024-10-04	102.7300	102.730000	97.0300	98.4400	-2.967%	223,370	-34.000%
2024-10-03	100.5100	101.530000	99.4100	101.4500	+0.336%	126,475	-35.959%
2024-10-02	101.8200	102.470000	100.4100	101.1100	-1.385%	159,935	-35.743%
2024-10-01	103.2200	103.445000	101.1100	102.5300	-0.437%	223,698	-36.633%
2024-09-30	102.0900	103.759500	101.2700	102.9800	-0.184%	268,166	-36.910%
2024-09-27	102.5100	104.630000	101.5980	103.1700	+2.068%	195,788	-37.026%
2024-09-26	101.5700	102.040000	100.4100	101.0800	+1.110%	194,130	-35.724%
2024-09-25	100.8900	101.290000	99.5800	99.9700	-1.913%	190,840	-35.011%
2024-09-24	102.9700	103.140000	101.3500	101.9200	-1.020%	187,516	-36.254%
2024-09-23	104.5100	105.377100	102.4450	102.9700	-0.291%	206,844	-36.904%
2024-09-20	103.3500	105.390000	102.2500	103.2700	-3.260%	1,108,872	-37.087%
2024-09-19	107.8200	107.820000	105.0000	106.7500	+2.320%	242,095	-39.138%
2024-09-18	105.5100	108.420000	103.4700	104.3300	-0.648%	248,881	-37.726%
2024-09-17	105.3600	106.250000	103.6000	105.0100	+1.371%	211,677	-38.130%
2024-09-16	104.1100	104.110000	101.6600	103.5900	+0.174%	317,533	-37.282%
2024-09-13	101.7400	104.190000	100.9600	103.4100	+4.391%	204,768	-37.172%
2024-09-12	96.3700	100.295000	96.3250	99.0600	+3.749%	195,923	-34.413%
2024-09-11	94.0400	96.110000	92.0600	95.4800	+0.336%	303,931	-31.954%
2024-09-10	96.0200	96.020000	93.5200	95.1600	-0.168%	190,646	-31.726%
2024-09-09	95.8600	97.110000	94.2400	95.3200	-1.038%	259,010	-31.840%
2024-09-06	95.9700	98.959900	95.9200	96.3200	-0.052%	249,939	-32.548%
2024-09-05	95.7900	97.180000	95.0000	96.3700	+0.543%	179,232	-32.583%
2024-09-04	95.3700	96.395000	93.8000	95.8500	-0.374%	329,839	-32.217%
2024-09-03	99.4400	100.470000	95.6400	96.2100	-3.857%	414,652	-32.471%
2024-08-30	100.5700	100.570000	97.9400	100.0700	+0.644%	132,525	-35.075%
2024-08-29	100.2600	100.260000	98.1250	99.4300	-0.281%	139,697	-34.658%
2024-08-28	100.1500	101.295000	98.7800	99.7100	-1.995%	145,071	-34.841%
2024-08-27	101.0200	102.190000	100.3450	101.7400	-0.353%	177,995	-36.141%
2024-08-26	105.0300	105.030000	101.9900	102.1000	-1.723%	205,032	-36.366%
2024-08-23	98.5800	104.050000	98.1900	103.8900	+6.762%	308,389	-37.463%
2024-08-22	97.1700	97.930000	96.7900	97.3100	+0.392%	133,930	-33.234%
2024-08-21	94.3800	97.390000	94.3800	96.9300	+4.541%	206,868	-32.972%
2024-08-20	93.8300	94.640000	92.6000	92.7200	-0.919%	130,883	-29.929%
2024-08-19	92.2800	93.760000	91.4600	93.5800	+1.387%	172,555	-30.573%
2024-08-16	93.3700	95.720000	91.8800	92.3000	-1.557%	485,114	-29.610%
2024-08-15	93.5900	94.580000	91.3050	93.7600	+2.180%	276,753	-30.706%
2024-08-14	92.9100	93.620000	90.7550	91.7600	-0.196%	199,536	-29.196%
2024-08-13	91.0500	92.600000	90.2767	91.9400	+2.394%	149,899	-29.334%
2024-08-12	90.9800	90.980000	88.8834	89.7900	-1.772%	146,314	-27.642%
2024-08-09	90.7400	91.490000	90.2800	91.4100	+0.761%	130,062	-28.925%
2024-08-08	89.8900	92.020000	89.5800	90.7200	+2.451%	111,041	-28.384%
2024-08-07	94.4100	94.860000	88.4100	88.5500	-4.456%	239,827	-26.629%
2024-08-06	92.1200	94.980000	90.2500	92.6800	+0.162%	238,153	-29.899%
2024-08-05	88.7700	94.060000	84.2900	92.5300	-5.020%	354,814	-29.785%
2024-08-02	97.5200	99.690000	95.5400	97.4200	-3.649%	279,577	-33.309%
2024-08-01	105.0000	106.050000	100.0600	101.1100	-3.438%	308,486	-35.743%
2024-07-31	105.3100	107.900000	102.5600	104.7100	-0.029%	280,325	-37.952%
2024-07-30	102.8800	105.326000	102.4250	104.7400	+1.808%	357,532	-37.970%
2024-07-29	102.2400	103.670000	101.1250	102.8800	+1.350%	313,277	-36.849%
2024-07-26	102.6800	105.170000	100.4400	101.5100	+1.713%	417,640	-35.996%
2024-07-25	96.6200	103.420000	96.1000	99.8000	+3.291%	620,416	-34.900%
2024-07-24	98.7400	100.300000	96.5100	96.6200	-2.777%	331,030	-32.757%
2024-07-23	97.2600	100.090000	97.0500	99.3800	+1.171%	311,558	-34.625%
2024-07-22	96.2500	98.495000	93.8950	98.2300	+2.676%	360,530	-33.859%
2024-07-19	95.1000	97.035000	94.6050	95.6700	+0.199%	356,072	-32.089%
2024-07-18	96.5500	101.500000	94.9400	95.4800	-0.934%	473,193	-31.954%
2024-07-17	96.1900	98.390000	96.0000	96.3800	-0.813%	541,957	-32.590%
2024-07-16	92.4800	97.520000	92.3500	97.1700	+6.968%	645,317	-33.138%
2024-07-15	90.9200	92.505000	90.5600	90.8400	+0.376%	263,268	-28.479%
2024-07-12	89.4600	91.280000	89.4600	90.5000	+2.538%	458,852	-28.210%
2024-07-11	84.4600	88.790000	84.3000	88.2600	+8.628%	649,003	-26.388%
2024-07-10	79.5000	81.595000	79.3150	81.2500	+3.083%	250,049	-20.037%
2024-07-09	79.2200	80.450000	78.7600	78.8200	-1.017%	204,800	-17.572%
2024-07-08	78.6300	79.660000	78.0300	79.6300	+2.392%	171,298	-18.410%
2024-07-05	78.5500	78.885000	77.2600	77.7700	-1.219%	175,768	-16.459%
2024-07-03	78.2400	80.100000	77.9701	78.7300	+0.755%	165,400	-17.477%
2024-07-02	78.4900	78.770000	77.2800	78.1400	-1.313%	231,284	-16.854%
2024-07-01	81.8400	81.840000	78.8500	79.1800	-3.037%	224,979	-17.946%
2024-06-28	80.7100	82.070000	80.0900	81.6600	+2.190%	691,853	-20.438%
2024-06-27	79.2300	80.110000	78.7800	79.9100	+1.114%	372,735	-18.696%
2024-06-26	78.9100	79.870000	78.6200	79.0300	-0.466%	310,804	-17.791%
2024-06-25	81.0700	81.380000	78.4200	79.4000	-2.481%	304,419	-18.174%
2024-06-24	80.0700	82.590000	80.0700	81.4200	+1.750%	281,492	-20.204%
2024-06-21	80.5100	80.610000	79.4400	80.0200	-0.274%	766,698	-18.808%
2024-06-20	80.0000	81.470000	80.0000	80.2400	-0.100%	209,169	-19.030%
2024-06-18	81.6600	82.230000	80.2900	80.3200	-2.619%	152,897	-19.111%
2024-06-17	81.8100	83.009900	81.3220	82.4800	+0.868%	212,139	-21.229%
2024-06-14	81.0400	82.010000	80.4600	81.7700	-0.993%	253,881	-20.545%
2024-06-13	82.5700	82.980000	81.1200	82.5900	-0.205%	181,758	-21.334%
2024-06-12	83.5200	86.220000	82.0300	82.7600	+3.670%	277,850	-21.496%
2024-06-11	80.1600	80.220000	78.4800	79.8300	-1.832%	306,590	-18.615%
2024-06-10	80.2000	81.350000	79.9900	81.3200	+0.074%	218,613	-20.106%
2024-06-07	81.8800	81.880000	80.9000	81.2600	-2.869%	117,682	-20.047%
2024-06-06	84.3000	84.500000	83.6100	83.6600	-0.771%	106,974	-22.340%
2024-06-05	82.8400	84.395000	82.2500	84.3100	+2.505%	242,279	-22.939%
2024-06-04	84.2400	84.910000	82.0300	82.2500	-3.247%	245,190	-21.009%
2024-06-03	85.4400	85.440000	84.4200	85.0100	+0.711%	168,301	-23.574%
2024-05-31	84.8800	85.285000	83.5600	84.4100	+1.589%	277,302	-23.030%
2024-05-30	81.6300	83.250000	81.6300	83.0900	+2.974%	215,113	-21.808%
2024-05-29	81.5600	82.015000	80.1275	80.6900	-2.853%	388,372	-19.482%
2024-05-28	84.7000	84.700000	82.5200	83.0600	-0.989%	160,850	-21.779%
2024-05-24	83.7400	84.280000	83.2300	83.8900	+1.439%	150,803	-22.553%
2024-05-23	85.2100	85.210000	82.3300	82.7000	-2.338%	205,097	-21.439%
2024-05-22	86.1100	86.290000	83.7350	84.6800	-2.566%	286,652	-23.276%
2024-05-21	88.3300	88.330000	86.3900	86.9100	-1.708%	139,973	-25.245%
2024-05-20	88.3700	89.230000	87.9750	88.4200	+0.034%	153,234	-26.521%
2024-05-17	87.5900	88.870000	87.0050	88.3900	+1.295%	199,144	-26.496%
2024-05-16	90.1900	90.570000	87.1900	87.2600	-3.676%	336,881	-25.544%
2024-05-15	87.6000	91.058200	87.4500	90.5900	+5.497%	361,746	-28.281%
2024-05-14	85.8700	86.130000	85.2500	85.8700	+1.694%	170,159	-24.339%
2024-05-13	85.6200	85.700000	84.3200	84.4400	-0.177%	168,276	-23.058%
2024-05-10	84.7100	85.120000	84.3300	84.5900	-0.318%	179,923	-23.194%
2024-05-09	82.9700	85.290000	82.9700	84.8600	+2.438%	235,843	-23.439%
2024-05-08	83.6700	84.840000	82.5100	82.8400	-1.813%	283,243	-21.572%
2024-05-07	85.0800	85.760000	84.2600	84.3700	-0.390%	205,138	-22.994%
2024-05-06	84.3100	85.160000	84.0000	84.7000	+1.717%	153,911	-23.294%
2024-05-03	84.4600	86.135000	83.1400	83.2700	+1.660%	228,084	-21.977%
2024-05-02	80.7600	81.950000	79.1700	81.9100	+2.400%	324,815	-20.681%
2024-05-01	79.2300	81.809900	78.1001	79.9900	+0.845%	391,173	-18.777%
2024-04-30	79.5800	80.620000	78.4850	79.3200	-1.515%	483,087	-18.091%
2024-04-29	79.5800	80.760000	79.1450	80.5400	+2.182%	269,468	-19.332%
2024-04-26	78.6500	80.410000	78.3300	78.8200	+0.638%	320,394	-17.572%
2024-04-25	74.7600	81.760000	74.7600	78.3200	-4.651%	564,455	-17.045%
2024-04-24	83.3800	84.780000	82.0400	82.1400	-1.981%	444,067	-20.903%
2024-04-23	80.5000	84.210000	80.4900	83.8000	+5.105%	234,816	-22.470%
2024-04-22	79.7700	80.680000	78.6800	79.7300	+0.886%	229,423	-18.512%
2024-04-19	78.6300	80.180000	78.2200	79.0300	+0.317%	230,214	-17.791%
2024-04-18	81.1700	81.640000	78.6200	78.7800	-0.656%	236,347	-17.530%
2024-04-17	81.7400	81.740000	78.9700	79.3000	-1.601%	212,875	-18.071%
2024-04-16	81.3300	81.480000	79.8250	80.5900	-2.113%	206,872	-19.382%
2024-04-15	83.3400	84.010000	81.8300	82.3300	-1.129%	277,406	-21.086%
2024-04-12	83.0500	83.510000	82.5100	83.2700	-0.644%	264,905	-21.977%
2024-04-11	84.3400	85.000000	83.5750	83.8100	+0.131%	309,838	-22.479%
2024-04-10	85.2900	85.720000	83.0200	83.7000	-5.680%	396,974	-22.378%
2024-04-09	88.5100	88.970000	87.2500	88.7400	+0.990%	225,180	-26.786%
2024-04-08	88.3000	89.045000	87.2200	87.8700	+0.137%	373,828	-26.061%
2024-04-05	87.3000	88.730000	87.2850	87.7500	+0.126%	512,285	-25.960%
2024-04-04	91.1500	91.150000	87.2350	87.6400	-2.155%	176,178	-25.867%
2024-04-03	87.8300	90.040000	87.6800	89.5700	+0.697%	246,062	-27.465%
2024-04-02	92.4500	93.465000	88.3000	88.9500	-6.800%	388,690	-26.959%
2024-04-01	96.5100	96.939900	95.0500	95.4400	-1.098%	216,159	-31.926%
2024-03-28	94.8500	97.920000	94.8500	96.5000	+2.019%	311,755	-32.674%
2024-03-27	93.6800	94.670000	92.7700	94.5900	+1.863%	164,779	-31.314%
2024-03-26	93.1300	94.170000	92.7700	92.8600	+0.086%	169,752	-30.034%
2024-03-25	92.8600	93.650000	92.5850	92.7800	-0.086%	310,731	-29.974%
2024-03-22	92.0000	93.100000	91.4300	92.8600	+1.531%	187,900	-30.034%
2024-03-21	91.0700	92.340000	90.9900	91.4600	+1.679%	279,396	-28.963%
2024-03-20	88.4600	90.530000	87.8400	89.9500	+1.684%	346,922	-27.771%
2024-03-19	86.9600	88.765000	86.2050	88.4600	+1.236%	255,122	-26.554%
2024-03-18	89.1500	89.150000	85.9100	87.3800	-0.716%	362,462	-25.647%
2024-03-15	85.7000	89.440000	85.7000	88.0100	+1.710%	3,608,163	-26.179%
2024-03-14	87.8100	88.860000	85.0000	86.5300	-2.435%	594,010	-24.916%
2024-03-13	87.6000	89.685000	87.6000	88.6900	+1.221%	373,260	-26.745%
2024-03-12	86.1900	87.895000	85.3610	87.6200	+1.659%	355,570	-25.850%
2024-03-11	84.0000	86.430000	83.6900	86.1900	+2.278%	385,529	-24.620%
2024-03-08	85.2900	86.210000	83.9100	84.2700	-0.071%	263,694	-22.903%
2024-03-07	83.0000	85.980000	82.7500	84.3300	+1.848%	290,625	-22.957%
2024-03-06	83.7100	83.980000	82.4600	82.8000	+0.291%	238,910	-21.534%
2024-03-05	85.0200	86.160000	82.3500	82.5600	-4.156%	355,539	-21.306%
2024-03-04	87.5700	88.458500	86.0700	86.1400	-1.374%	249,642	-24.576%
2024-03-01	86.1500	87.500000	84.9101	87.3400	+1.217%	204,769	-25.613%
2024-02-29	85.3200	86.630000	85.1400	86.2900	+2.531%	413,274	-24.707%

document.getElementById("pHhF92").onerror = function(){this.style.display='none';}; .dark-mode .kg2jpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kg2jpH{ color: #333333; background-color: white; border: 2px solid #333333; }CCSCENTURY COMMUNITIES, INC.stock NYSE

CCS
CENTURY COMMUNITIES, INC.
stock NYSE