Dark

CCS
CENTURY COMMUNITIES, INC.
stock NYSE

At Close

Jul 13, 2026 3:59:33 PM EDT

64.21USD-1.276%(-0.83)171,544

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.04)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

64.30USD+0.140%(+0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	65.1600	65.300000	63.7100	64.3000	-1.138%	171,544	0.000%
2026-07-10	65.0200	66.780000	65.0100	65.0400	+0.697%	140,245	-1.138%
2026-07-09	64.1500	65.460000	63.5500	64.5900	+1.525%	199,294	-0.449%
2026-07-08	64.6700	65.665000	63.1950	63.6200	-2.751%	382,611	+1.069%
2026-07-07	65.9900	66.390000	65.1200	65.4200	-2.344%	247,128	-1.712%
2026-07-06	70.2400	70.240000	66.9700	66.9900	-4.286%	348,515	-4.016%
2026-07-02	70.0700	70.667000	68.7300	69.9900	+0.215%	286,816	-8.130%
2026-07-01	71.0100	72.680000	69.7600	69.8400	-2.540%	444,829	-7.932%
2026-06-30	72.1400	72.910000	71.2000	71.6600	-0.995%	331,953	-10.271%
2026-06-29	70.9400	72.525000	69.2200	72.3800	+0.752%	308,798	-11.163%
2026-06-26	69.4900	72.000000	68.6200	71.8400	+3.337%	875,041	-10.496%
2026-06-25	69.6900	71.280000	68.4500	69.5200	+0.448%	296,239	-7.509%
2026-06-24	64.1700	70.725000	63.7300	69.2100	+10.242%	488,678	-7.094%
2026-06-23	62.5100	63.540000	62.0700	62.7800	+0.528%	283,317	+2.421%
2026-06-22	62.9300	63.920000	62.0850	62.4500	-1.265%	412,735	+2.962%
2026-06-18	60.5800	63.620000	60.5800	63.2500	+5.610%	750,444	+1.660%
2026-06-17	60.6600	63.710000	59.6600	59.8900	-2.012%	367,009	+7.363%
2026-06-16	61.1900	62.640000	60.7500	61.1200	+0.792%	329,515	+5.203%
2026-06-15	60.8100	62.530000	60.5500	60.6400	+0.983%	357,477	+6.036%
2026-06-12	60.3600	61.520000	59.6500	60.0500	-1.006%	340,058	+7.077%
2026-06-11	57.6400	60.670000	56.9400	60.6600	+5.956%	297,401	+6.001%
2026-06-10	58.0400	58.820000	56.9900	57.2500	-1.480%	537,028	+12.314%
2026-06-09	56.2100	58.910000	56.1000	58.1100	+4.949%	329,606	+10.652%
2026-06-08	55.5100	56.370000	55.1000	55.3700	-0.306%	380,743	+16.128%
2026-06-05	56.0100	56.740000	55.2050	55.5400	-1.174%	549,537	+15.772%
2026-06-04	55.3700	56.285000	54.4901	56.2000	+3.920%	344,391	+14.413%
2026-06-03	53.7500	54.760000	52.8500	54.0800	-0.607%	341,415	+18.898%
2026-06-02	53.7900	55.290000	53.5600	54.4100	+1.153%	244,239	+18.177%
2026-06-01	53.3800	54.890000	53.0450	53.7900	+1.836%	482,107	+19.539%
2026-05-29	53.5000	54.489900	52.7400	52.8200	-1.197%	347,792	+21.734%
2026-05-28	54.3950	54.510000	52.9150	53.4600	-1.292%	302,854	+20.277%
2026-05-27	53.2600	55.400000	53.2600	54.1600	+2.518%	212,495	+18.722%
2026-05-26	52.1700	53.180000	52.0500	52.8300	+1.694%	226,299	+21.711%
2026-05-22	52.3600	52.530000	51.5600	51.9500	-0.934%	196,204	+23.773%
2026-05-21	49.6200	52.450000	48.9650	52.4400	+3.986%	328,684	+22.616%
2026-05-20	48.8000	50.560000	47.6000	50.4300	+4.108%	508,314	+27.503%
2026-05-19	48.5100	48.946700	47.2750	48.4400	-1.425%	374,519	+32.742%
2026-05-18	48.4400	49.500000	48.0400	49.1400	+1.508%	503,645	+30.851%
2026-05-15	50.6500	50.770000	47.8400	48.4100	-4.817%	411,337	+32.824%
2026-05-14	52.6800	52.880000	50.5700	50.8600	-2.098%	352,700	+26.425%
2026-05-13	52.5200	53.195000	51.4000	51.9500	-2.129%	247,896	+23.773%
2026-05-12	55.4600	55.575000	52.6600	53.0800	-3.910%	261,073	+21.138%
2026-05-11	55.1400	56.400000	54.8600	55.2400	+0.418%	606,521	+16.401%
2026-05-08	54.7500	56.405000	54.0800	55.0100	+0.917%	390,096	+16.888%
2026-05-07	54.6700	55.330000	53.7700	54.5100	+0.442%	404,182	+17.960%
2026-05-06	54.9900	56.540000	54.2400	54.2700	+1.915%	300,569	+18.482%
2026-05-05	52.2700	53.315000	51.6900	53.2500	+3.078%	292,032	+20.751%
2026-05-04	54.7500	55.250000	51.5700	51.6600	-7.003%	317,213	+24.468%
2026-05-01	56.4700	56.470000	55.3800	55.5500	-0.839%	189,977	+15.752%
2026-04-30	55.2200	56.130000	55.1000	56.0200	+0.992%	276,991	+14.780%
2026-04-29	58.2700	58.270000	55.4500	55.4700	-6.126%	382,232	+15.919%
2026-04-28	59.3300	59.645000	58.5500	59.0900	+0.220%	253,738	+8.817%
2026-04-27	59.5000	60.000000	58.6300	58.9600	-1.421%	255,969	+9.057%
2026-04-24	58.6900	60.550000	57.9700	59.8100	+0.877%	323,595	+7.507%
2026-04-23	57.4800	59.350000	55.3100	59.2900	-7.098%	581,584	+8.450%
2026-04-22	64.5900	65.160000	63.4950	63.8200	+0.016%	202,243	+0.752%
2026-04-21	65.2500	65.780000	63.5100	63.8100	+0.774%	258,072	+0.768%
2026-04-20	61.9100	63.640000	61.8300	63.3200	+1.637%	155,530	+1.548%
2026-04-17	60.3300	63.570000	59.9600	62.3000	+6.368%	277,662	+3.210%
2026-04-16	58.7000	59.610000	58.4500	58.5700	-0.425%	152,028	+9.783%
2026-04-15	59.9200	59.920000	58.7500	58.8200	-2.503%	201,114	+9.317%
2026-04-14	60.1300	61.010000	60.1300	60.3300	+0.017%	114,593	+6.580%
2026-04-13	59.6400	60.355000	58.2400	60.3200	+1.140%	164,086	+6.598%
2026-04-10	60.6100	60.710000	59.2000	59.6400	-1.714%	133,443	+7.814%
2026-04-09	58.7000	61.130000	58.1068	60.6800	+2.569%	318,091	+5.966%
2026-04-08	58.3300	59.970000	58.0650	59.1600	+5.436%	268,281	+8.688%
2026-04-07	57.0700	57.250000	55.5150	56.1100	-2.823%	225,574	+14.596%
2026-04-06	56.5100	57.925000	56.1700	57.7400	+1.316%	144,910	+11.361%
2026-04-02	56.7200	57.960000	55.4400	56.9900	-0.732%	202,279	+12.827%
2026-04-01	57.0500	58.380000	56.8400	57.4100	+0.052%	205,682	+12.001%
2026-03-31	56.5200	57.635000	55.2700	57.3800	+3.257%	275,055	+12.060%
2026-03-30	56.2900	56.520000	55.0100	55.5700	+0.180%	296,359	+15.710%
2026-03-27	56.6900	56.910000	55.4200	55.4700	-3.244%	352,646	+15.919%
2026-03-26	56.9800	58.100000	56.6700	57.3300	-0.226%	160,342	+12.158%
2026-03-25	58.5000	58.500000	55.5300	57.4600	-0.208%	223,625	+11.904%
2026-03-24	56.8300	58.200000	56.7950	57.5800	+0.139%	213,415	+11.671%
2026-03-23	57.5100	58.460000	57.0000	57.5000	+3.306%	311,608	+11.826%
2026-03-20	56.1200	56.450000	54.3800	55.6600	-0.731%	993,707	+15.523%
2026-03-19	56.0500	56.455000	54.8650	56.0700	-0.515%	238,671	+14.678%
2026-03-18	58.1500	58.200000	56.1050	56.3600	-3.576%	249,439	+14.088%
2026-03-17	58.8400	59.260000	58.0401	58.4500	+0.120%	217,343	+10.009%
2026-03-16	58.0900	58.670000	57.4000	58.3800	+1.214%	242,720	+10.140%
2026-03-13	58.3000	58.315000	56.7700	57.6800	-0.121%	235,373	+11.477%
2026-03-12	57.4900	57.980000	56.4200	57.7500	-1.451%	320,883	+11.342%
2026-03-11	59.5800	60.380000	58.4600	58.6000	-2.284%	264,714	+9.727%
2026-03-10	59.6100	60.980000	58.8650	59.9700	-0.017%	296,858	+7.220%
2026-03-09	60.1400	60.740000	57.6600	59.9800	-2.329%	366,539	+7.202%
2026-03-06	63.1400	63.160000	60.7100	61.4100	-2.694%	165,457	+4.706%
2026-03-05	64.0300	64.540000	62.6000	63.1100	-2.653%	162,081	+1.886%
2026-03-04	64.8600	66.030000	64.3900	64.8300	-0.932%	186,576	-0.818%
2026-03-03	63.9800	66.100000	63.0200	65.4400	-0.833%	260,425	-1.742%
2026-03-02	65.7100	66.220000	63.8200	65.9900	-1.844%	276,143	-2.561%
2026-02-27	66.5800	68.110000	66.1700	67.2300	+0.463%	228,671	-4.358%
2026-02-26	67.8900	67.900000	66.5300	66.9200	-0.253%	251,876	-3.915%
2026-02-25	69.2000	69.200000	66.0000	67.0900	-3.689%	193,501	-4.159%
2026-02-24	70.0000	71.040000	69.5400	69.6600	-0.486%	113,365	-7.695%
2026-02-23	71.6600	71.775000	69.2550	70.0000	-2.575%	239,656	-8.143%
2026-02-20	72.0600	73.559600	71.6100	71.8500	+0.265%	242,294	-10.508%
2026-02-19	72.8600	73.500700	71.4100	71.6600	-2.144%	211,816	-10.271%
2026-02-18	72.4800	74.480000	72.4800	73.2300	-0.272%	237,022	-12.194%
2026-02-17	73.6600	75.190000	72.5600	73.4300	-1.884%	237,932	-12.434%
2026-02-13	73.3100	76.000000	73.3100	74.8400	+3.513%	372,561	-14.083%
2026-02-12	74.4800	75.640000	71.9400	72.3000	-1.458%	380,358	-11.065%
2026-02-11	71.7100	74.075000	71.7100	73.3700	+1.019%	369,043	-12.362%
2026-02-10	70.6200	73.190000	70.2650	72.6300	+4.010%	257,168	-11.469%
2026-02-09	70.1100	70.350000	68.5200	69.8300	+0.057%	272,507	-7.919%
2026-02-06	69.3400	71.250000	68.2400	69.7900	+0.302%	377,934	-7.866%
2026-02-05	69.9700	71.040000	68.5100	69.5800	+1.119%	442,684	-7.588%
2026-02-04	66.7000	69.500000	65.8700	68.8100	+4.829%	329,764	-6.554%
2026-02-03	62.2600	67.495000	62.2600	65.6400	+4.240%	428,235	-2.041%
2026-02-02	61.8000	63.900000	60.8800	62.9700	-0.016%	225,452	+2.112%
2026-01-30	63.3100	64.200000	61.9600	62.9800	-1.548%	364,510	+2.096%
2026-01-29	65.9200	66.990000	62.5100	63.9700	-0.031%	360,108	+0.516%
2026-01-28	63.3700	65.680000	63.2550	63.9900	+0.851%	327,826	+0.484%
2026-01-27	64.3000	64.655000	63.2500	63.4500	-2.385%	264,056	+1.340%
2026-01-26	64.3000	65.870000	64.3000	65.0000	+0.092%	210,322	-1.077%
2026-01-23	68.3800	68.380000	64.7200	64.9400	-4.612%	263,113	-0.986%
2026-01-22	69.4400	70.599900	67.6300	68.0800	-1.462%	226,270	-5.552%
2026-01-21	68.0900	69.520000	66.9200	69.0900	+4.271%	398,813	-6.933%
2026-01-20	66.0000	68.070000	65.4002	66.2600	-2.343%	278,596	-2.958%
2026-01-16	68.4700	69.600000	67.2600	67.8500	-1.852%	170,293	-5.232%
2026-01-15	68.8000	69.790000	67.7900	69.1300	+0.758%	246,342	-6.987%
2026-01-14	68.8100	70.090000	68.1300	68.6100	-0.881%	264,148	-6.282%
2026-01-13	67.0500	69.710000	67.0500	69.2200	+3.052%	362,140	-7.108%
2026-01-12	67.4500	68.200000	66.7000	67.1700	-1.698%	237,215	-4.273%
2026-01-09	63.0000	68.740000	63.0000	68.3300	+10.943%	697,618	-5.898%
2026-01-08	57.0200	62.100000	57.0200	61.5900	+6.797%	273,727	+4.400%
2026-01-07	60.3100	60.930000	56.8000	57.6700	-3.238%	316,013	+11.496%
2026-01-06	58.7100	59.680000	58.0000	59.6000	+0.370%	174,362	+7.886%
2026-01-05	58.3600	60.290000	58.3600	59.3800	+0.747%	209,327	+8.286%
2026-01-02	59.3300	59.699900	58.5700	58.9400	-0.691%	216,902	+9.094%
2025-12-31	60.0300	60.520000	59.1500	59.3500	-1.116%	205,657	+8.340%
2025-12-30	59.4100	60.235000	58.7601	60.0200	+0.587%	185,443	+7.131%
2025-12-29	59.1500	59.710000	58.9052	59.6700	+1.153%	205,816	+7.759%
2025-12-26	59.0400	59.160000	58.2500	58.9900	-0.034%	233,696	+9.002%
2025-12-24	57.9400	59.210000	57.9400	59.0100	+1.305%	48,302	+8.965%
2025-12-23	58.8500	58.964000	58.0600	58.2500	-0.969%	195,848	+10.386%
2025-12-22	59.2800	60.045000	58.6000	58.8200	-1.325%	264,249	+9.317%
2025-12-19	60.1700	60.220000	58.9750	59.6100	-2.582%	490,033	+7.868%
2025-12-18	62.5100	62.885000	61.1700	61.1900	-0.504%	190,616	+5.083%
2025-12-17	60.9800	62.705000	60.3950	61.5000	-1.284%	288,557	+4.553%
2025-12-16	63.3600	63.580000	61.9450	62.3000	-0.891%	173,216	+3.210%
2025-12-15	64.0500	64.090000	62.4701	62.8600	-0.522%	151,783	+2.291%
2025-12-12	63.7200	63.900000	62.7800	63.1900	-0.221%	187,678	+1.757%
2025-12-11	63.4700	64.430000	62.8600	63.3300	+0.812%	224,595	+1.532%
2025-12-10	61.0600	63.110000	60.7425	62.8200	+3.869%	229,875	+2.356%
2025-12-09	60.7000	61.720000	60.0450	60.4800	-1.627%	207,723	+6.316%
2025-12-08	62.9900	62.990000	61.0300	61.4800	-1.364%	217,478	+4.587%
2025-12-05	62.4000	63.285000	61.3100	62.3300	-0.288%	200,276	+3.161%
2025-12-04	63.4400	64.790000	62.3600	62.5100	-5.488%	274,034	+2.864%
2025-12-03	65.1700	67.100000	65.1700	66.1400	+1.723%	198,892	-2.782%
2025-12-02	64.8300	65.370000	63.6850	65.0200	+1.104%	161,617	-1.107%
2025-12-01	63.9900	65.855000	63.9900	64.3100	-1.501%	217,833	-0.016%
2025-11-28	65.2200	65.650000	64.5100	65.2900	+0.031%	125,795	-1.516%
2025-11-26	63.1900	65.960000	63.1300	65.2700	+1.762%	347,743	-1.486%
2025-11-25	60.8700	64.410000	60.7000	64.1400	+6.847%	319,644	+0.249%
2025-11-24	60.3200	60.860000	59.5500	60.0300	-1.622%	211,880	+7.113%
2025-11-21	57.1500	61.130000	57.1200	61.0200	+7.657%	459,544	+5.375%
2025-11-20	56.2000	57.450000	55.9900	56.6800	+0.603%	231,530	+13.444%
2025-11-19	57.4200	57.420000	56.0600	56.3400	-0.722%	210,773	+14.129%
2025-11-18	56.1200	56.945000	55.4000	56.7500	+0.585%	250,849	+13.304%
2025-11-17	57.8500	57.960000	56.2300	56.4200	-3.720%	389,896	+13.967%
2025-11-14	59.0900	60.180000	58.0100	58.6000	-0.560%	293,017	+9.727%
2025-11-13	59.6000	60.760000	58.8900	58.9300	-2.158%	161,191	+9.113%
2025-11-12	59.6200	60.705000	59.2700	60.2300	+0.753%	294,238	+6.757%
2025-11-11	59.5000	60.380000	59.3600	59.7800	+0.963%	206,554	+7.561%
2025-11-10	60.2100	60.315000	58.8800	59.2100	-1.284%	280,852	+8.597%
2025-11-07	60.0200	61.030000	59.5450	59.9800	0.000%	327,271	+7.202%
2025-11-06	60.5200	61.046200	59.7300	59.9800	-1.154%	475,489	+7.202%
2025-11-05	59.6600	61.150000	59.4100	60.6800	+1.761%	356,614	+5.966%
2025-11-04	58.4100	59.895000	57.5000	59.6300	+2.071%	556,998	+7.832%
2025-11-03	58.8300	58.880000	57.3600	58.4200	-1.650%	311,842	+10.065%
2025-10-31	59.9800	60.230000	58.7700	59.4000	-1.607%	317,009	+8.249%
2025-10-30	60.6500	62.145000	60.0050	60.3700	-1.388%	272,233	+6.510%
2025-10-29	63.0200	63.540000	60.8400	61.2200	-3.954%	433,992	+5.031%
2025-10-28	61.7400	64.460000	61.3500	63.7400	+0.743%	453,237	+0.879%
2025-10-27	63.2300	64.060000	62.7400	63.2700	+0.190%	382,588	+1.628%
2025-10-24	65.9500	66.155000	63.1050	63.1500	-2.966%	387,271	+1.821%
2025-10-23	63.3600	65.370000	62.4300	65.0800	+7.216%	442,726	-1.199%
2025-10-22	60.5500	61.655000	59.7100	60.7000	-0.655%	338,503	+5.931%
2025-10-21	58.7400	61.810000	57.7600	61.1000	+2.037%	256,104	+5.237%
2025-10-20	60.2800	61.200000	59.7800	59.8800	-0.383%	205,502	+7.381%
2025-10-17	59.4600	60.530000	59.0535	60.1100	+0.653%	207,637	+6.971%
2025-10-16	60.4800	60.640000	58.8400	59.7200	-1.257%	271,661	+7.669%
2025-10-15	61.0100	61.930000	60.3940	60.4800	-0.346%	285,099	+6.316%
2025-10-14	57.3900	60.910000	57.3900	60.6900	+5.073%	329,904	+5.948%
2025-10-13	58.1100	58.570000	56.9350	57.7600	+0.052%	481,677	+11.323%
2025-10-10	59.5300	59.580000	57.3050	57.7300	-2.153%	402,589	+11.381%
2025-10-09	58.2000	59.045000	57.3450	59.0000	+0.374%	570,540	+8.983%
2025-10-08	58.5400	58.900000	56.6500	58.7800	+1.136%	344,135	+9.391%
2025-10-07	61.3100	61.370000	58.0200	58.1200	-6.046%	592,253	+10.633%
2025-10-06	64.3000	64.640000	61.3950	61.8600	-3.825%	308,273	+3.944%
2025-10-03	63.7900	65.395000	63.6100	64.3200	+1.100%	234,301	-0.031%
2025-10-02	64.1100	64.220000	62.6350	63.6200	-0.764%	305,144	+1.069%
2025-10-01	63.6000	64.540000	63.1650	64.1100	+1.168%	234,282	+0.296%
2025-09-30	63.0000	63.880000	62.2500	63.3700	-0.173%	252,351	+1.468%
2025-09-29	63.2900	63.550000	62.1300	63.4800	+0.682%	237,086	+1.292%
2025-09-26	62.5200	63.595000	62.0750	63.0500	+1.858%	362,138	+1.983%
2025-09-25	62.9300	63.850000	61.8000	61.9000	-2.642%	267,184	+3.877%
2025-09-24	63.5050	65.380000	63.0800	63.5800	+0.142%	446,934	+1.132%
2025-09-23	64.1600	64.250000	63.0700	63.4900	+0.016%	217,791	+1.276%
2025-09-22	65.2600	65.495000	63.3700	63.4800	-3.891%	578,029	+1.292%
2025-09-19	66.8500	67.805000	65.7800	66.0500	-2.105%	1,036,690	-2.650%
2025-09-18	68.6800	68.680000	67.0700	67.4700	+0.148%	616,680	-4.698%
2025-09-17	67.8200	71.130000	66.7000	67.3700	+0.268%	522,109	-4.557%
2025-09-16	67.3200	67.595000	66.3100	67.1900	+0.104%	420,149	-4.301%
2025-09-15	67.9700	67.970000	65.9700	67.1200	-0.504%	323,751	-4.201%
2025-09-12	68.2900	68.900000	67.3700	67.4600	-2.641%	260,740	-4.684%
2025-09-11	67.7100	69.385000	67.3800	69.2900	+3.341%	254,285	-7.202%
2025-09-10	68.3500	68.540000	66.6400	67.0500	-1.310%	191,808	-4.101%
2025-09-09	69.7900	69.790000	67.4100	67.9400	-2.665%	222,671	-5.358%
2025-09-08	69.6300	69.880000	68.2700	69.8000	+0.201%	283,237	-7.880%
2025-09-05	69.6200	71.230000	68.8050	69.6600	+1.961%	310,815	-7.695%
2025-09-04	65.6000	68.650000	64.6400	68.3200	+4.769%	397,231	-5.884%
2025-09-03	63.9900	65.670000	63.5300	65.2100	+1.542%	353,226	-1.395%
2025-09-02	64.4900	65.780000	64.1100	64.2200	-2.520%	333,815	+0.125%
2025-08-29	65.7900	66.160000	65.0950	65.8800	+0.335%	293,777	-2.398%
2025-08-28	65.5200	66.510000	64.2500	65.6600	+0.536%	390,070	-2.071%
2025-08-27	64.7500	65.710000	64.3800	65.3100	-0.153%	187,065	-1.546%
2025-08-26	66.1500	66.670000	65.1150	65.4100	-1.669%	311,191	-1.697%
2025-08-25	66.5900	67.150000	65.8850	66.5200	-1.379%	194,707	-3.337%
2025-08-22	63.5500	68.415000	62.9650	67.4500	+7.593%	427,126	-4.670%
2025-08-21	63.0900	63.200000	61.7700	62.6900	-1.477%	199,825	+2.568%
2025-08-20	66.1300	66.500000	63.3800	63.6300	-3.737%	339,202	+1.053%
2025-08-19	65.8700	66.997000	65.3850	66.1000	+1.443%	222,812	-2.723%
2025-08-18	65.7300	66.010000	64.8900	65.1600	-0.443%	203,812	-1.320%
2025-08-15	66.6300	66.640000	64.2500	65.4500	+0.153%	407,482	-1.757%
2025-08-14	64.6800	65.485000	64.0400	65.3500	-1.344%	352,481	-1.607%
2025-08-13	63.6100	67.030000	63.4000	66.2400	+5.043%	413,427	-2.929%
2025-08-12	60.8300	63.210000	60.0900	63.0600	+5.065%	286,097	+1.966%
2025-08-11	61.1700	61.555000	59.4900	60.0200	-1.396%	223,661	+7.131%
2025-08-08	59.4500	60.900000	59.2170	60.8700	+0.945%	219,113	+5.635%
2025-08-07	61.6400	62.550000	60.1200	60.3000	-0.643%	255,310	+6.633%
2025-08-06	61.3900	62.080000	60.5050	60.6900	+0.049%	280,143	+5.948%
2025-08-05	59.4500	61.020000	59.4500	60.6600	+2.121%	378,782	+6.001%
2025-08-04	57.8000	59.700000	57.6900	59.4000	+2.928%	360,658	+8.249%
2025-08-01	57.6500	58.520000	56.9300	57.7100	+2.523%	417,982	+11.419%
2025-07-31	55.7200	56.900000	55.7200	56.2900	-0.389%	316,049	+14.230%
2025-07-30	58.4100	58.870000	56.2000	56.5100	-3.220%	421,477	+13.785%
2025-07-29	59.2600	59.380000	58.0800	58.3900	-1.218%	334,103	+10.122%
2025-07-28	59.2800	59.890000	57.7000	59.1100	-0.872%	487,346	+8.780%
2025-07-25	60.4900	60.490000	58.3850	59.6300	-1.258%	318,886	+7.832%
2025-07-24	61.8000	65.190000	59.7000	60.3900	-5.817%	493,662	+6.475%
2025-07-23	64.3700	64.860000	63.2600	64.1200	+0.628%	418,850	+0.281%
2025-07-22	60.8000	64.250000	60.2150	63.7200	+8.570%	616,345	+0.910%
2025-07-21	59.7800	60.415000	58.3650	58.6900	-0.643%	231,091	+9.559%
2025-07-18	60.3400	60.400000	58.5600	59.0700	-1.435%	278,847	+8.854%
2025-07-17	59.4900	60.276700	59.1400	59.9300	+0.977%	301,629	+7.292%
2025-07-16	58.0900	59.350000	57.1550	59.3500	+2.753%	456,389	+8.340%
2025-07-15	61.7200	62.040000	57.7500	57.7600	-5.667%	311,540	+11.323%
2025-07-14	61.6400	61.640000	60.0000	61.2300	-0.762%	349,098	+5.014%
2025-07-11	61.2000	62.200000	60.9350	61.7000	-1.138%	399,448	+4.214%
2025-07-10	61.0600	63.740000	61.0600	62.4100	+1.579%	742,453	+3.028%
2025-07-09	58.9600	61.700000	58.7550	61.4400	+5.026%	573,368	+4.655%
2025-07-08	58.2600	59.840000	57.5000	58.5000	+0.395%	328,978	+9.915%
2025-07-07	59.2000	59.985000	57.5850	58.2700	-2.346%	276,383	+10.348%
2025-07-03	61.4600	61.460000	59.4300	59.6700	-2.260%	221,653	+7.759%
2025-07-02	59.9300	61.350000	59.1400	61.0500	+2.622%	525,714	+5.324%
2025-07-01	55.6100	61.160000	55.6100	59.4900	+5.629%	565,182	+8.085%
2025-06-30	56.3900	56.930000	55.7500	56.3200	+0.428%	390,783	+14.169%
2025-06-27	55.7200	56.740000	55.4700	56.0800	+0.881%	601,112	+14.658%
2025-06-26	55.3900	55.630000	54.1200	55.5900	+0.963%	471,200	+15.668%
2025-06-25	55.3200	55.670000	54.1200	55.0600	-1.326%	353,844	+16.782%
2025-06-24	54.9000	56.780000	54.6900	55.8000	+0.977%	457,226	+15.233%
2025-06-23	52.7100	55.290000	52.2800	55.2600	+4.107%	255,940	+16.359%
2025-06-20	52.8200	53.620000	52.5700	53.0800	+1.453%	596,394	+21.138%
2025-06-18	52.2600	53.340000	51.8400	52.3200	-0.095%	286,514	+22.898%
2025-06-17	54.4500	55.770000	51.9500	52.3700	-3.072%	460,363	+22.780%
2025-06-16	53.5800	54.200000	52.4200	54.0300	+2.175%	402,712	+19.008%
2025-06-13	53.6100	54.630000	52.5450	52.8800	-3.345%	310,366	+21.596%
2025-06-12	54.4000	54.990000	53.7850	54.7100	+0.257%	270,815	+17.529%
2025-06-11	56.6200	57.480000	54.5100	54.5700	-2.292%	372,408	+17.830%
2025-06-10	54.6400	56.420000	54.2900	55.8500	+3.907%	316,499	+15.130%
2025-06-09	53.0000	54.200000	52.4500	53.7500	+2.753%	341,792	+19.628%
2025-06-06	53.6400	53.740000	52.0800	52.3100	-1.949%	244,357	+22.921%
2025-06-05	53.2600	53.939900	52.7850	53.3500	-0.299%	329,597	+20.525%
2025-06-04	51.9900	54.050000	51.9900	53.5100	+3.023%	407,245	+20.164%
2025-06-03	50.8700	52.070000	50.5500	51.9400	+1.763%	354,587	+23.797%
2025-06-02	51.5000	51.860000	50.4200	51.0400	-1.600%	414,472	+25.980%
2025-05-30	52.6500	52.775000	51.6700	51.8700	-2.058%	449,933	+23.964%
2025-05-29	53.6000	53.740000	51.7350	52.9600	-0.057%	489,934	+21.412%
2025-05-28	54.7300	54.920000	52.8300	52.9900	-4.177%	564,798	+21.344%
2025-05-27	53.6300	55.300000	52.8400	55.3000	+4.300%	575,588	+16.275%
2025-05-23	51.1000	53.235000	51.1000	53.0200	+1.903%	724,973	+21.275%
2025-05-22	51.7500	52.280000	51.0700	52.0300	-0.211%	557,572	+23.583%
2025-05-21	53.8600	54.030000	51.7500	52.1400	-4.190%	635,949	+23.322%
2025-05-20	55.1400	55.575000	54.0450	54.4200	-1.662%	293,027	+18.155%
2025-05-19	55.2100	55.770000	54.6100	55.3400	-2.018%	383,311	+16.191%
2025-05-16	55.7500	56.650000	55.4100	56.4800	+1.382%	275,873	+13.846%
2025-05-15	55.3800	55.980000	54.5400	55.7100	+0.814%	348,362	+15.419%
2025-05-14	56.7100	56.765000	55.1400	55.2600	-2.831%	477,926	+16.359%
2025-05-13	56.7600	58.250000	56.7500	56.8700	+1.300%	348,630	+13.065%
2025-05-12	56.3900	58.310000	55.5150	56.1400	+3.944%	371,888	+14.535%
2025-05-09	54.6800	55.040000	53.9400	54.0100	-1.044%	246,128	+19.052%
2025-05-08	54.0500	55.220000	53.7600	54.5800	+2.478%	336,194	+17.809%
2025-05-07	53.6900	54.122321	52.8500	53.2600	+0.358%	289,918	+20.729%
2025-05-06	54.0900	54.573000	53.0300	53.0700	-2.838%	233,757	+21.161%
2025-05-05	54.3400	55.460000	53.7600	54.6200	-0.655%	376,893	+17.722%
2025-05-02	54.1200	55.550000	54.1200	54.9800	+1.085%	375,636	+16.952%
2025-05-01	54.6500	55.600000	53.9500	54.3900	-0.275%	311,645	+18.220%
2025-04-30	53.6400	54.880000	52.4050	54.5400	+1.169%	463,247	+17.895%
2025-04-29	53.8000	54.630000	52.7200	53.9100	-0.333%	517,649	+19.273%
2025-04-28	55.6000	56.635000	53.5900	54.0900	-2.698%	732,872	+18.876%
2025-04-25	55.4900	55.990000	55.0100	55.5900	-1.244%	437,456	+15.668%
2025-04-24	55.8400	58.030000	53.7532	56.2900	-6.293%	1,066,095	+14.230%
2025-04-23	62.8900	64.570000	59.7650	60.0700	-2.389%	624,952	+7.042%
2025-04-22	59.3900	61.570000	59.1200	61.5400	+5.251%	355,169	+4.485%
2025-04-21	59.0400	59.520000	57.3800	58.4700	-1.863%	343,180	+9.971%
2025-04-17	58.3600	59.820000	58.2200	59.5800	+2.813%	253,671	+7.922%
2025-04-16	58.9600	59.445000	57.1500	57.9500	-1.730%	272,974	+10.958%
2025-04-15	59.0000	60.230000	58.4500	58.9700	-0.774%	319,162	+9.038%
2025-04-14	60.0000	60.000000	58.2350	59.4300	+0.389%	377,072	+8.195%
2025-04-11	58.8600	59.260000	55.8950	59.2000	-0.202%	363,936	+8.615%
2025-04-10	59.9400	60.670000	56.5400	59.3200	-3.246%	614,503	+8.395%
2025-04-09	57.6000	62.702500	55.8500	61.3100	+4.127%	614,166	+4.877%
2025-04-08	63.8800	63.880000	57.8600	58.8800	-5.882%	343,604	+9.205%
2025-04-07	63.6600	66.900000	61.9200	62.5600	-4.779%	469,830	+2.781%
2025-04-04	61.0800	66.990000	61.0700	65.7000	+4.402%	499,704	-2.131%
2025-04-03	65.3000	65.500000	62.2850	62.9300	-7.374%	454,611	+2.177%
2025-04-02	66.0700	68.245000	66.0700	67.9400	+1.176%	350,746	-5.358%
2025-04-01	67.5000	67.850000	66.2200	67.1500	+0.075%	270,463	-4.244%
2025-03-31	66.4100	67.642800	65.2200	67.1000	+0.344%	334,839	-4.173%
2025-03-28	69.4700	69.470000	66.7900	66.8700	-3.255%	273,571	-3.843%
2025-03-27	69.2700	70.140000	68.5400	69.1200	-0.547%	238,799	-6.973%
2025-03-26	69.6100	70.780000	68.8400	69.5000	-0.201%	225,741	-7.482%
2025-03-25	69.0800	71.100000	68.2000	69.6400	-1.094%	291,534	-7.668%
2025-03-24	69.7400	70.514000	69.3400	70.4100	+2.103%	300,529	-8.678%
2025-03-21	68.2000	69.350000	67.1800	68.9600	-1.920%	2,497,227	-6.758%
2025-03-20	69.5700	71.930000	69.3590	70.3100	+0.228%	371,883	-8.548%
2025-03-19	68.6000	70.610000	68.3500	70.1500	+2.096%	367,269	-8.339%
2025-03-18	68.9700	69.180000	67.3800	68.7100	-0.722%	364,708	-6.418%
2025-03-17	67.1700	69.315000	66.0650	69.2100	+1.675%	715,281	-7.094%
2025-03-14	68.1100	68.440000	66.8400	68.0700	+0.979%	313,131	-5.538%
2025-03-13	68.2600	68.825000	66.6200	67.4100	-1.346%	377,959	-4.614%
2025-03-12	70.2700	70.500000	67.7200	68.3300	-2.844%	356,296	-5.898%
2025-03-11	71.9000	72.415000	69.5500	70.3300	-1.678%	455,544	-8.574%
2025-03-10	70.9200	73.370000	70.9200	71.5300	-0.334%	407,787	-10.108%
2025-03-07	72.1900	72.310000	71.0000	71.7700	-0.788%	258,559	-10.408%
2025-03-06	70.8000	72.800000	70.2900	72.3400	+3.063%	348,127	-11.114%
2025-03-05	69.0100	70.445000	68.6901	70.1900	+2.035%	312,782	-8.392%
2025-03-04	67.3000	69.860000	66.7150	68.7900	+1.251%	689,362	-6.527%
2025-03-03	69.4700	70.200000	67.5350	67.9400	-2.146%	559,191	-5.358%
2025-02-28	69.7800	70.610000	68.5600	69.4300	-0.601%	377,381	-7.389%
2025-02-27	71.0300	71.955000	69.5600	69.8500	-2.335%	318,545	-7.946%
2025-02-26	73.3800	73.645000	71.2400	71.5200	-3.625%	308,397	-10.095%
2025-02-25	71.3700	74.859000	71.3700	74.2100	+4.994%	402,338	-13.354%
2025-02-24	71.4300	71.980000	70.3350	70.6800	-0.675%	361,368	-9.027%
2025-02-21	74.4000	74.400000	70.7100	71.1600	-2.880%	336,074	-9.640%
2025-02-20	72.1700	73.610000	71.8900	73.2700	+1.412%	305,401	-12.242%
2025-02-19	71.8800	72.810000	71.1500	72.2500	-2.021%	520,578	-11.003%
2025-02-18	74.0900	75.010000	71.9150	73.7400	-1.259%	486,948	-12.802%
2025-02-14	72.4200	74.780000	72.0600	74.6800	+4.098%	470,911	-13.899%
2025-02-13	72.4000	72.400000	71.0500	71.7400	+0.547%	228,327	-10.371%
2025-02-12	71.3200	71.515000	70.2800	71.3500	-3.175%	349,062	-9.881%
2025-02-11	73.3600	74.670000	73.2700	73.6900	-0.203%	253,559	-12.743%
2025-02-10	74.7200	74.720000	73.2000	73.8400	-0.068%	352,586	-12.920%
2025-02-07	76.4700	76.620000	72.2300	73.8900	-4.114%	592,730	-12.979%
2025-02-06	78.0500	78.050000	76.6500	77.0600	+0.299%	655,376	-16.559%
2025-02-05	78.0400	78.040000	76.1700	76.8300	+0.629%	555,744	-16.309%
2025-02-04	74.7200	76.940000	74.6750	76.3500	+2.291%	642,651	-15.783%
2025-02-03	74.7500	75.210000	72.6200	74.6400	-2.278%	783,530	-13.853%
2025-01-31	77.8000	77.830000	76.3032	76.3800	-2.327%	793,133	-15.816%
2025-01-30	75.9500	80.530000	72.2900	78.2000	+4.840%	869,126	-17.775%
2025-01-29	76.7400	77.110000	73.3850	74.5900	-2.560%	647,553	-13.795%
2025-01-28	78.3500	78.980000	76.5500	76.5500	-2.868%	553,127	-16.003%
2025-01-27	77.0100	81.100000	77.0000	78.8100	+2.724%	360,840	-18.411%
2025-01-24	77.3200	77.410000	76.4300	76.7200	-1.134%	170,392	-16.189%
2025-01-23	77.0600	78.160000	76.2700	77.6000	+0.440%	259,002	-17.139%
2025-01-22	75.0200	77.290000	74.9200	77.2600	+1.886%	358,016	-16.775%
2025-01-21	77.5300	78.310000	75.5600	75.8300	-0.289%	412,981	-15.205%

document.getElementById("R2hgKn").onerror = function(){this.style.display='none';}; .dark-mode .XJ6FKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJ6FKZ{ color: #333333; background-color: white; border: 2px solid #333333; }CCSCENTURY COMMUNITIES, INC.stock NYSE

CCS
CENTURY COMMUNITIES, INC.
stock NYSE