Dark

CCS
CENTURY COMMUNITIES, INC.
stock NYSE

At Close

Aug 28, 2026 3:59:52 PM EDT

69.17USD+1.141%(+0.78)181,993

69.20Bid 69.29Ask 0.09Spread

Pre-market

Aug 28, 2026 9:02:30 AM EDT

69.10USD+1.038%(+0.71)108

After-hours

Aug 27, 2026 4:10:30 PM EDT

68.39USD-0.015%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	69.3800	69.470000	68.0700	69.1700	+1.141%	181,993	0.000%
2026-08-27	68.7200	70.065000	67.9900	68.3900	-1.342%	203,960	+1.141%
2026-08-26	69.1600	70.500000	69.1500	69.3200	-1.408%	284,504	-0.216%
2026-08-25	70.9000	70.900000	68.6500	70.3100	+1.297%	221,138	-1.621%
2026-08-24	70.1600	71.010000	69.3400	69.4100	-0.530%	196,965	-0.346%
2026-08-21	70.0000	70.700000	69.2500	69.7800	+0.461%	144,802	-0.874%
2026-08-20	68.6600	70.010000	68.5300	69.4600	-1.976%	325,594	-0.418%
2026-08-19	71.8700	73.580000	68.6700	70.8600	+2.163%	204,057	-2.385%
2026-08-18	70.4200	70.750000	68.7070	69.3600	-1.253%	234,350	-0.274%
2026-08-17	70.0700	71.225000	69.7500	70.2400	-0.552%	163,146	-1.523%
2026-08-14	70.0300	72.280000	70.0200	70.6300	-1.575%	126,836	-2.067%
2026-08-13	71.6800	72.349800	70.9000	71.7600	+1.859%	142,522	-3.609%
2026-08-12	70.8500	70.850000	69.5000	70.4500	-0.565%	366,368	-1.817%
2026-08-11	70.1500	71.090000	69.4800	70.8500	+2.845%	301,748	-2.371%
2026-08-10	70.7800	70.780000	68.3300	68.8900	-3.394%	165,836	+0.406%
2026-08-07	70.4700	72.100000	70.0000	71.3100	+3.483%	202,961	-3.001%
2026-08-06	71.2500	71.250000	68.5600	68.9100	-3.284%	183,784	+0.377%
2026-08-05	69.7300	72.040000	69.7300	71.2500	+1.294%	226,159	-2.919%
2026-08-04	69.5400	70.740000	69.4350	70.3400	+2.120%	208,006	-1.663%
2026-08-03	68.7900	69.860000	68.0100	68.8800	+2.561%	222,037	+0.421%
2026-07-31	68.5600	69.070000	66.5200	67.1600	-2.056%	195,366	+2.993%
2026-07-30	70.1700	70.170000	67.8500	68.5700	-1.437%	252,740	+0.875%
2026-07-29	70.3200	71.650000	69.0700	69.5700	-2.358%	247,005	-0.575%
2026-07-28	71.6600	72.880000	70.7700	71.2500	+1.093%	334,279	-2.919%
2026-07-27	70.2900	72.000000	69.3000	70.4800	+1.585%	338,174	-1.859%
2026-07-24	69.1200	70.480000	67.6600	69.3800	+0.159%	457,909	-0.303%
2026-07-23	66.3200	72.340000	66.3200	69.2700	+7.345%	680,902	-0.144%
2026-07-22	64.5500	66.470000	63.7750	64.5300	+1.144%	226,079	+7.190%
2026-07-21	63.5800	64.105000	63.0000	63.8000	-0.031%	231,779	+8.417%
2026-07-20	65.8700	66.540000	63.7100	63.8200	-2.609%	264,220	+8.383%
2026-07-17	67.9300	70.000000	64.9200	65.5300	-4.013%	308,884	+5.555%
2026-07-16	66.0400	68.710000	66.0400	68.2700	+3.080%	199,902	+1.318%
2026-07-15	65.6500	67.700000	65.3900	66.2300	+1.455%	234,300	+4.439%
2026-07-14	65.3400	66.000000	63.9300	65.2800	+1.524%	224,547	+5.959%
2026-07-13	65.1600	65.300000	63.7100	64.3000	-1.138%	171,544	+7.574%
2026-07-10	65.0200	66.780000	65.0100	65.0400	+0.697%	140,245	+6.350%
2026-07-09	64.1500	65.460000	63.5500	64.5900	+1.525%	199,294	+7.091%
2026-07-08	64.6700	65.665000	63.1950	63.6200	-2.751%	382,611	+8.724%
2026-07-07	65.9900	66.390000	65.1200	65.4200	-2.344%	247,128	+5.732%
2026-07-06	70.2400	70.240000	66.9700	66.9900	-4.286%	348,515	+3.254%
2026-07-02	70.0700	70.667000	68.7300	69.9900	+0.215%	286,816	-1.172%
2026-07-01	71.0100	72.680000	69.7600	69.8400	-2.540%	444,829	-0.959%
2026-06-30	72.1400	72.910000	71.2000	71.6600	-0.995%	331,953	-3.475%
2026-06-29	70.9400	72.525000	69.2200	72.3800	+0.752%	308,798	-4.435%
2026-06-26	69.4900	72.000000	68.6200	71.8400	+3.337%	875,041	-3.717%
2026-06-25	69.6900	71.280000	68.4500	69.5200	+0.448%	296,239	-0.503%
2026-06-24	64.1700	70.725000	63.7300	69.2100	+10.242%	488,678	-0.058%
2026-06-23	62.5100	63.540000	62.0700	62.7800	+0.528%	283,317	+10.178%
2026-06-22	62.9300	63.920000	62.0850	62.4500	-1.265%	412,735	+10.761%
2026-06-18	60.5800	63.620000	60.5800	63.2500	+5.610%	750,444	+9.360%
2026-06-17	60.6600	63.710000	59.6600	59.8900	-2.012%	367,009	+15.495%
2026-06-16	61.1900	62.640000	60.7500	61.1200	+0.792%	329,515	+13.171%
2026-06-15	60.8100	62.530000	60.5500	60.6400	+0.983%	357,477	+14.067%
2026-06-12	60.3600	61.520000	59.6500	60.0500	-1.006%	340,058	+15.187%
2026-06-11	57.6400	60.670000	56.9400	60.6600	+5.956%	297,401	+14.029%
2026-06-10	58.0400	58.820000	56.9900	57.2500	-1.480%	537,028	+20.821%
2026-06-09	56.2100	58.910000	56.1000	58.1100	+4.949%	329,606	+19.033%
2026-06-08	55.5100	56.370000	55.1000	55.3700	-0.306%	380,743	+24.923%
2026-06-05	56.0100	56.740000	55.2050	55.5400	-1.174%	549,537	+24.541%
2026-06-04	55.3700	56.285000	54.4901	56.2000	+3.920%	344,391	+23.078%
2026-06-03	53.7500	54.760000	52.8500	54.0800	-0.607%	341,415	+27.903%
2026-06-02	53.7900	55.290000	53.5600	54.4100	+1.153%	244,239	+27.127%
2026-06-01	53.3800	54.890000	53.0450	53.7900	+1.836%	482,107	+28.593%
2026-05-29	53.5000	54.489900	52.7400	52.8200	-1.197%	347,792	+30.954%
2026-05-28	54.3950	54.510000	52.9150	53.4600	-1.292%	302,854	+29.386%
2026-05-27	53.2600	55.400000	53.2600	54.1600	+2.518%	212,495	+27.714%
2026-05-26	52.1700	53.180000	52.0500	52.8300	+1.694%	226,299	+30.929%
2026-05-22	52.3600	52.530000	51.5600	51.9500	-0.934%	196,204	+33.147%
2026-05-21	49.6200	52.450000	48.9650	52.4400	+3.986%	328,684	+31.903%
2026-05-20	48.8000	50.560000	47.6000	50.4300	+4.108%	508,314	+37.160%
2026-05-19	48.5100	48.946700	47.2750	48.4400	-1.425%	374,519	+42.795%
2026-05-18	48.4400	49.500000	48.0400	49.1400	+1.508%	503,645	+40.761%
2026-05-15	50.6500	50.770000	47.8400	48.4100	-4.817%	411,337	+42.884%
2026-05-14	52.6800	52.880000	50.5700	50.8600	-2.098%	352,700	+36.001%
2026-05-13	52.5200	53.195000	51.4000	51.9500	-2.129%	247,896	+33.147%
2026-05-12	55.4600	55.575000	52.6600	53.0800	-3.910%	261,073	+30.313%
2026-05-11	55.1400	56.400000	54.8600	55.2400	+0.418%	606,521	+25.217%
2026-05-08	54.7500	56.405000	54.0800	55.0100	+0.917%	390,096	+25.741%
2026-05-07	54.6700	55.330000	53.7700	54.5100	+0.442%	404,182	+26.894%
2026-05-06	54.9900	56.540000	54.2400	54.2700	+1.915%	300,569	+27.455%
2026-05-05	52.2700	53.315000	51.6900	53.2500	+3.078%	292,032	+29.897%
2026-05-04	54.7500	55.250000	51.5700	51.6600	-7.003%	317,213	+33.895%
2026-05-01	56.4700	56.470000	55.3800	55.5500	-0.839%	189,977	+24.518%
2026-04-30	55.2200	56.130000	55.1000	56.0200	+0.992%	276,991	+23.474%
2026-04-29	58.2700	58.270000	55.4500	55.4700	-6.126%	382,232	+24.698%
2026-04-28	59.3300	59.645000	58.5500	59.0900	+0.220%	253,738	+17.059%
2026-04-27	59.5000	60.000000	58.6300	58.9600	-1.421%	255,969	+17.317%
2026-04-24	58.6900	60.550000	57.9700	59.8100	+0.877%	323,595	+15.650%
2026-04-23	57.4800	59.350000	55.3100	59.2900	-7.098%	581,584	+16.664%
2026-04-22	64.5900	65.160000	63.4950	63.8200	+0.016%	202,243	+8.383%
2026-04-21	65.2500	65.780000	63.5100	63.8100	+0.774%	258,072	+8.400%
2026-04-20	61.9100	63.640000	61.8300	63.3200	+1.637%	155,530	+9.239%
2026-04-17	60.3300	63.570000	59.9600	62.3000	+6.368%	277,662	+11.027%
2026-04-16	58.7000	59.610000	58.4500	58.5700	-0.425%	152,028	+18.098%
2026-04-15	59.9200	59.920000	58.7500	58.8200	-2.503%	201,114	+17.596%
2026-04-14	60.1300	61.010000	60.1300	60.3300	+0.017%	114,593	+14.653%
2026-04-13	59.6400	60.355000	58.2400	60.3200	+1.140%	164,086	+14.672%
2026-04-10	60.6100	60.710000	59.2000	59.6400	-1.714%	133,443	+15.979%
2026-04-09	58.7000	61.130000	58.1068	60.6800	+2.569%	318,091	+13.991%
2026-04-08	58.3300	59.970000	58.0650	59.1600	+5.436%	268,281	+16.920%
2026-04-07	57.0700	57.250000	55.5150	56.1100	-2.823%	225,574	+23.276%
2026-04-06	56.5100	57.925000	56.1700	57.7400	+1.316%	144,910	+19.796%
2026-04-02	56.7200	57.960000	55.4400	56.9900	-0.732%	202,279	+21.372%
2026-04-01	57.0500	58.380000	56.8400	57.4100	+0.052%	205,682	+20.484%
2026-03-31	56.5200	57.635000	55.2700	57.3800	+3.257%	275,055	+20.547%
2026-03-30	56.2900	56.520000	55.0100	55.5700	+0.180%	296,359	+24.474%
2026-03-27	56.6900	56.910000	55.4200	55.4700	-3.244%	352,646	+24.698%
2026-03-26	56.9800	58.100000	56.6700	57.3300	-0.226%	160,342	+20.652%
2026-03-25	58.5000	58.500000	55.5300	57.4600	-0.208%	223,625	+20.379%
2026-03-24	56.8300	58.200000	56.7950	57.5800	+0.139%	213,415	+20.129%
2026-03-23	57.5100	58.460000	57.0000	57.5000	+3.306%	311,608	+20.296%
2026-03-20	56.1200	56.450000	54.3800	55.6600	-0.731%	993,707	+24.272%
2026-03-19	56.0500	56.455000	54.8650	56.0700	-0.515%	238,671	+23.364%
2026-03-18	58.1500	58.200000	56.1050	56.3600	-3.576%	249,439	+22.729%
2026-03-17	58.8400	59.260000	58.0401	58.4500	+0.120%	217,343	+18.340%
2026-03-16	58.0900	58.670000	57.4000	58.3800	+1.214%	242,720	+18.482%
2026-03-13	58.3000	58.315000	56.7700	57.6800	-0.121%	235,373	+19.920%
2026-03-12	57.4900	57.980000	56.4200	57.7500	-1.451%	320,883	+19.775%
2026-03-11	59.5800	60.380000	58.4600	58.6000	-2.284%	264,714	+18.038%
2026-03-10	59.6100	60.980000	58.8650	59.9700	-0.017%	296,858	+15.341%
2026-03-09	60.1400	60.740000	57.6600	59.9800	-2.329%	366,539	+15.322%
2026-03-06	63.1400	63.160000	60.7100	61.4100	-2.694%	165,457	+12.636%
2026-03-05	64.0300	64.540000	62.6000	63.1100	-2.653%	162,081	+9.602%
2026-03-04	64.8600	66.030000	64.3900	64.8300	-0.932%	186,576	+6.694%
2026-03-03	63.9800	66.100000	63.0200	65.4400	-0.833%	260,425	+5.700%
2026-03-02	65.7100	66.220000	63.8200	65.9900	-1.844%	276,143	+4.819%
2026-02-27	66.5800	68.110000	66.1700	67.2300	+0.463%	228,671	+2.886%
2026-02-26	67.8900	67.900000	66.5300	66.9200	-0.253%	251,876	+3.362%
2026-02-25	69.2000	69.200000	66.0000	67.0900	-3.689%	193,501	+3.100%
2026-02-24	70.0000	71.040000	69.5400	69.6600	-0.486%	113,365	-0.703%
2026-02-23	71.6600	71.775000	69.2550	70.0000	-2.575%	239,656	-1.186%
2026-02-20	72.0600	73.559600	71.6100	71.8500	+0.265%	242,294	-3.730%
2026-02-19	72.8600	73.500700	71.4100	71.6600	-2.144%	211,816	-3.475%
2026-02-18	72.4800	74.480000	72.4800	73.2300	-0.272%	237,022	-5.544%
2026-02-17	73.6600	75.190000	72.5600	73.4300	-1.884%	237,932	-5.801%
2026-02-13	73.3100	76.000000	73.3100	74.8400	+3.513%	372,561	-7.576%
2026-02-12	74.4800	75.640000	71.9400	72.3000	-1.458%	380,358	-4.329%
2026-02-11	71.7100	74.075000	71.7100	73.3700	+1.019%	369,043	-5.724%
2026-02-10	70.6200	73.190000	70.2650	72.6300	+4.010%	257,168	-4.764%
2026-02-09	70.1100	70.350000	68.5200	69.8300	+0.057%	272,507	-0.945%
2026-02-06	69.3400	71.250000	68.2400	69.7900	+0.302%	377,934	-0.888%
2026-02-05	69.9700	71.040000	68.5100	69.5800	+1.119%	442,684	-0.589%
2026-02-04	66.7000	69.500000	65.8700	68.8100	+4.829%	329,764	+0.523%
2026-02-03	62.2600	67.495000	62.2600	65.6400	+4.240%	428,235	+5.378%
2026-02-02	61.8000	63.900000	60.8800	62.9700	-0.016%	225,452	+9.846%
2026-01-30	63.3100	64.200000	61.9600	62.9800	-1.548%	364,510	+9.829%
2026-01-29	65.9200	66.990000	62.5100	63.9700	-0.031%	360,108	+8.129%
2026-01-28	63.3700	65.680000	63.2550	63.9900	+0.851%	327,826	+8.095%
2026-01-27	64.3000	64.655000	63.2500	63.4500	-2.385%	264,056	+9.015%
2026-01-26	64.3000	65.870000	64.3000	65.0000	+0.092%	210,322	+6.415%
2026-01-23	68.3800	68.380000	64.7200	64.9400	-4.612%	263,113	+6.514%
2026-01-22	69.4400	70.599900	67.6300	68.0800	-1.462%	226,270	+1.601%
2026-01-21	68.0900	69.520000	66.9200	69.0900	+4.271%	398,813	+0.116%
2026-01-20	66.0000	68.070000	65.4002	66.2600	-2.343%	278,596	+4.392%
2026-01-16	68.4700	69.600000	67.2600	67.8500	-1.852%	170,293	+1.945%
2026-01-15	68.8000	69.790000	67.7900	69.1300	+0.758%	246,342	+0.058%
2026-01-14	68.8100	70.090000	68.1300	68.6100	-0.881%	264,148	+0.816%
2026-01-13	67.0500	69.710000	67.0500	69.2200	+3.052%	362,140	-0.072%
2026-01-12	67.4500	68.200000	66.7000	67.1700	-1.698%	237,215	+2.978%
2026-01-09	63.0000	68.740000	63.0000	68.3300	+10.943%	697,618	+1.229%
2026-01-08	57.0200	62.100000	57.0200	61.5900	+6.797%	273,727	+12.307%
2026-01-07	60.3100	60.930000	56.8000	57.6700	-3.238%	316,013	+19.941%
2026-01-06	58.7100	59.680000	58.0000	59.6000	+0.370%	174,362	+16.057%
2026-01-05	58.3600	60.290000	58.3600	59.3800	+0.747%	209,327	+16.487%
2026-01-02	59.3300	59.699900	58.5700	58.9400	-0.691%	216,902	+17.357%
2025-12-31	60.0300	60.520000	59.1500	59.3500	-1.116%	205,657	+16.546%
2025-12-30	59.4100	60.235000	58.7601	60.0200	+0.587%	185,443	+15.245%
2025-12-29	59.1500	59.710000	58.9052	59.6700	+1.153%	205,816	+15.921%
2025-12-26	59.0400	59.160000	58.2500	58.9900	-0.034%	233,696	+17.257%
2025-12-24	57.9400	59.210000	57.9400	59.0100	+1.305%	48,302	+17.217%
2025-12-23	58.8500	58.964000	58.0600	58.2500	-0.969%	195,848	+18.747%
2025-12-22	59.2800	60.045000	58.6000	58.8200	-1.325%	264,249	+17.596%
2025-12-19	60.1700	60.220000	58.9750	59.6100	-2.582%	490,033	+16.038%
2025-12-18	62.5100	62.885000	61.1700	61.1900	-0.504%	190,616	+13.041%
2025-12-17	60.9800	62.705000	60.3950	61.5000	-1.284%	288,557	+12.472%
2025-12-16	63.3600	63.580000	61.9450	62.3000	-0.891%	173,216	+11.027%
2025-12-15	64.0500	64.090000	62.4701	62.8600	-0.522%	151,783	+10.038%
2025-12-12	63.7200	63.900000	62.7800	63.1900	-0.221%	187,678	+9.464%
2025-12-11	63.4700	64.430000	62.8600	63.3300	+0.812%	224,595	+9.222%
2025-12-10	61.0600	63.110000	60.7425	62.8200	+3.869%	229,875	+10.108%
2025-12-09	60.7000	61.720000	60.0450	60.4800	-1.627%	207,723	+14.368%
2025-12-08	62.9900	62.990000	61.0300	61.4800	-1.364%	217,478	+12.508%
2025-12-05	62.4000	63.285000	61.3100	62.3300	-0.288%	200,276	+10.974%
2025-12-04	63.4400	64.790000	62.3600	62.5100	-5.488%	274,034	+10.654%
2025-12-03	65.1700	67.100000	65.1700	66.1400	+1.723%	198,892	+4.581%
2025-12-02	64.8300	65.370000	63.6850	65.0200	+1.104%	161,617	+6.383%
2025-12-01	63.9900	65.855000	63.9900	64.3100	-1.501%	217,833	+7.557%
2025-11-28	65.2200	65.650000	64.5100	65.2900	+0.031%	125,795	+5.943%
2025-11-26	63.1900	65.960000	63.1300	65.2700	+1.762%	347,743	+5.975%
2025-11-25	60.8700	64.410000	60.7000	64.1400	+6.847%	319,644	+7.842%
2025-11-24	60.3200	60.860000	59.5500	60.0300	-1.622%	211,880	+15.226%
2025-11-21	57.1500	61.130000	57.1200	61.0200	+7.657%	459,544	+13.356%
2025-11-20	56.2000	57.450000	55.9900	56.6800	+0.603%	231,530	+22.036%
2025-11-19	57.4200	57.420000	56.0600	56.3400	-0.722%	210,773	+22.772%
2025-11-18	56.1200	56.945000	55.4000	56.7500	+0.585%	250,849	+21.885%
2025-11-17	57.8500	57.960000	56.2300	56.4200	-3.720%	389,896	+22.598%
2025-11-14	59.0900	60.180000	58.0100	58.6000	-0.560%	293,017	+18.038%
2025-11-13	59.6000	60.760000	58.8900	58.9300	-2.158%	161,191	+17.377%
2025-11-12	59.6200	60.705000	59.2700	60.2300	+0.753%	294,238	+14.843%
2025-11-11	59.5000	60.380000	59.3600	59.7800	+0.963%	206,554	+15.708%
2025-11-10	60.2100	60.315000	58.8800	59.2100	-1.284%	280,852	+16.821%
2025-11-07	60.0200	61.030000	59.5450	59.9800	0.000%	327,271	+15.322%
2025-11-06	60.5200	61.046200	59.7300	59.9800	-1.154%	475,489	+15.322%
2025-11-05	59.6600	61.150000	59.4100	60.6800	+1.761%	356,614	+13.991%
2025-11-04	58.4100	59.895000	57.5000	59.6300	+2.071%	556,998	+15.999%
2025-11-03	58.8300	58.880000	57.3600	58.4200	-1.650%	311,842	+18.401%
2025-10-31	59.9800	60.230000	58.7700	59.4000	-1.607%	317,009	+16.448%
2025-10-30	60.6500	62.145000	60.0050	60.3700	-1.388%	272,233	+14.577%
2025-10-29	63.0200	63.540000	60.8400	61.2200	-3.954%	433,992	+12.986%
2025-10-28	61.7400	64.460000	61.3500	63.7400	+0.743%	453,237	+8.519%
2025-10-27	63.2300	64.060000	62.7400	63.2700	+0.190%	382,588	+9.325%
2025-10-24	65.9500	66.155000	63.1050	63.1500	-2.966%	387,271	+9.533%
2025-10-23	63.3600	65.370000	62.4300	65.0800	+7.216%	442,726	+6.285%
2025-10-22	60.5500	61.655000	59.7100	60.7000	-0.655%	338,503	+13.954%
2025-10-21	58.7400	61.810000	57.7600	61.1000	+2.037%	256,104	+13.208%
2025-10-20	60.2800	61.200000	59.7800	59.8800	-0.383%	205,502	+15.514%
2025-10-17	59.4600	60.530000	59.0535	60.1100	+0.653%	207,637	+15.072%
2025-10-16	60.4800	60.640000	58.8400	59.7200	-1.257%	271,661	+15.824%
2025-10-15	61.0100	61.930000	60.3940	60.4800	-0.346%	285,099	+14.368%
2025-10-14	57.3900	60.910000	57.3900	60.6900	+5.073%	329,904	+13.973%
2025-10-13	58.1100	58.570000	56.9350	57.7600	+0.052%	481,677	+19.754%
2025-10-10	59.5300	59.580000	57.3050	57.7300	-2.153%	402,589	+19.816%
2025-10-09	58.2000	59.045000	57.3450	59.0000	+0.374%	570,540	+17.237%
2025-10-08	58.5400	58.900000	56.6500	58.7800	+1.136%	344,135	+17.676%
2025-10-07	61.3100	61.370000	58.0200	58.1200	-6.046%	592,253	+19.012%
2025-10-06	64.3000	64.640000	61.3950	61.8600	-3.825%	308,273	+11.817%
2025-10-03	63.7900	65.395000	63.6100	64.3200	+1.100%	234,301	+7.540%
2025-10-02	64.1100	64.220000	62.6350	63.6200	-0.764%	305,144	+8.724%
2025-10-01	63.6000	64.540000	63.1650	64.1100	+1.168%	234,282	+7.893%
2025-09-30	63.0000	63.880000	62.2500	63.3700	-0.173%	252,351	+9.153%
2025-09-29	63.2900	63.550000	62.1300	63.4800	+0.682%	237,086	+8.963%
2025-09-26	62.5200	63.595000	62.0750	63.0500	+1.858%	362,138	+9.707%
2025-09-25	62.9300	63.850000	61.8000	61.9000	-2.642%	267,184	+11.745%
2025-09-24	63.5050	65.380000	63.0800	63.5800	+0.142%	446,934	+8.792%
2025-09-23	64.1600	64.250000	63.0700	63.4900	+0.016%	217,791	+8.946%
2025-09-22	65.2600	65.495000	63.3700	63.4800	-3.891%	578,029	+8.963%
2025-09-19	66.8500	67.805000	65.7800	66.0500	-2.105%	1,036,690	+4.724%
2025-09-18	68.6800	68.680000	67.0700	67.4700	+0.148%	616,680	+2.520%
2025-09-17	67.8200	71.130000	66.7000	67.3700	+0.268%	522,109	+2.672%
2025-09-16	67.3200	67.595000	66.3100	67.1900	+0.104%	420,149	+2.947%
2025-09-15	67.9700	67.970000	65.9700	67.1200	-0.504%	323,751	+3.054%
2025-09-12	68.2900	68.900000	67.3700	67.4600	-2.641%	260,740	+2.535%
2025-09-11	67.7100	69.385000	67.3800	69.2900	+3.341%	254,285	-0.173%
2025-09-10	68.3500	68.540000	66.6400	67.0500	-1.310%	191,808	+3.162%
2025-09-09	69.7900	69.790000	67.4100	67.9400	-2.665%	222,671	+1.810%
2025-09-08	69.6300	69.880000	68.2700	69.8000	+0.201%	283,237	-0.903%
2025-09-05	69.6200	71.230000	68.8050	69.6600	+1.961%	310,815	-0.703%
2025-09-04	65.6000	68.650000	64.6400	68.3200	+4.769%	397,231	+1.244%
2025-09-03	63.9900	65.670000	63.5300	65.2100	+1.542%	353,226	+6.073%
2025-09-02	64.4900	65.780000	64.1100	64.2200	-2.520%	333,815	+7.708%
2025-08-29	65.7900	66.160000	65.0950	65.8800	+0.335%	293,777	+4.994%
2025-08-28	65.5200	66.510000	64.2500	65.6600	+0.536%	390,070	+5.346%
2025-08-27	64.7500	65.710000	64.3800	65.3100	-0.153%	187,065	+5.910%
2025-08-26	66.1500	66.670000	65.1150	65.4100	-1.669%	311,191	+5.748%
2025-08-25	66.5900	67.150000	65.8850	66.5200	-1.379%	194,707	+3.984%
2025-08-22	63.5500	68.415000	62.9650	67.4500	+7.593%	427,126	+2.550%
2025-08-21	63.0900	63.200000	61.7700	62.6900	-1.477%	199,825	+10.337%
2025-08-20	66.1300	66.500000	63.3800	63.6300	-3.737%	339,202	+8.707%
2025-08-19	65.8700	66.997000	65.3850	66.1000	+1.443%	222,812	+4.644%
2025-08-18	65.7300	66.010000	64.8900	65.1600	-0.443%	203,812	+6.154%
2025-08-15	66.6300	66.640000	64.2500	65.4500	+0.153%	407,482	+5.684%
2025-08-14	64.6800	65.485000	64.0400	65.3500	-1.344%	352,481	+5.845%
2025-08-13	63.6100	67.030000	63.4000	66.2400	+5.043%	413,427	+4.423%
2025-08-12	60.8300	63.210000	60.0900	63.0600	+5.065%	286,097	+9.689%
2025-08-11	61.1700	61.555000	59.4900	60.0200	-1.396%	223,661	+15.245%
2025-08-08	59.4500	60.900000	59.2170	60.8700	+0.945%	219,113	+13.636%
2025-08-07	61.6400	62.550000	60.1200	60.3000	-0.643%	255,310	+14.710%
2025-08-06	61.3900	62.080000	60.5050	60.6900	+0.049%	280,143	+13.973%
2025-08-05	59.4500	61.020000	59.4500	60.6600	+2.121%	378,782	+14.029%
2025-08-04	57.8000	59.700000	57.6900	59.4000	+2.928%	360,658	+16.448%
2025-08-01	57.6500	58.520000	56.9300	57.7100	+2.523%	417,982	+19.858%
2025-07-31	55.7200	56.900000	55.7200	56.2900	-0.389%	316,049	+22.882%
2025-07-30	58.4100	58.870000	56.2000	56.5100	-3.220%	421,477	+22.403%
2025-07-29	59.2600	59.380000	58.0800	58.3900	-1.218%	334,103	+18.462%
2025-07-28	59.2800	59.890000	57.7000	59.1100	-0.872%	487,346	+17.019%
2025-07-25	60.4900	60.490000	58.3850	59.6300	-1.258%	318,886	+15.999%
2025-07-24	61.8000	65.190000	59.7000	60.3900	-5.817%	493,662	+14.539%
2025-07-23	64.3700	64.860000	63.2600	64.1200	+0.628%	418,850	+7.876%
2025-07-22	60.8000	64.250000	60.2150	63.7200	+8.570%	616,345	+8.553%
2025-07-21	59.7800	60.415000	58.3650	58.6900	-0.643%	231,091	+17.857%
2025-07-18	60.3400	60.400000	58.5600	59.0700	-1.435%	278,847	+17.098%
2025-07-17	59.4900	60.276700	59.1400	59.9300	+0.977%	301,629	+15.418%
2025-07-16	58.0900	59.350000	57.1550	59.3500	+2.753%	456,389	+16.546%
2025-07-15	61.7200	62.040000	57.7500	57.7600	-5.667%	311,540	+19.754%
2025-07-14	61.6400	61.640000	60.0000	61.2300	-0.762%	349,098	+12.967%
2025-07-11	61.2000	62.200000	60.9350	61.7000	-1.138%	399,448	+12.107%
2025-07-10	61.0600	63.740000	61.0600	62.4100	+1.579%	742,453	+10.832%
2025-07-09	58.9600	61.700000	58.7550	61.4400	+5.026%	573,368	+12.581%
2025-07-08	58.2600	59.840000	57.5000	58.5000	+0.395%	328,978	+18.239%
2025-07-07	59.2000	59.985000	57.5850	58.2700	-2.346%	276,383	+18.706%
2025-07-03	61.4600	61.460000	59.4300	59.6700	-2.260%	221,653	+15.921%
2025-07-02	59.9300	61.350000	59.1400	61.0500	+2.622%	525,714	+13.301%
2025-07-01	55.6100	61.160000	55.6100	59.4900	+5.629%	565,182	+16.272%
2025-06-30	56.3900	56.930000	55.7500	56.3200	+0.428%	390,783	+22.816%
2025-06-27	55.7200	56.740000	55.4700	56.0800	+0.881%	601,112	+23.342%
2025-06-26	55.3900	55.630000	54.1200	55.5900	+0.963%	471,200	+24.429%
2025-06-25	55.3200	55.670000	54.1200	55.0600	-1.326%	353,844	+25.627%
2025-06-24	54.9000	56.780000	54.6900	55.8000	+0.977%	457,226	+23.961%
2025-06-23	52.7100	55.290000	52.2800	55.2600	+4.107%	255,940	+25.172%
2025-06-20	52.8200	53.620000	52.5700	53.0800	+1.453%	596,394	+30.313%
2025-06-18	52.2600	53.340000	51.8400	52.3200	-0.095%	286,514	+32.206%
2025-06-17	54.4500	55.770000	51.9500	52.3700	-3.072%	460,363	+32.079%
2025-06-16	53.5800	54.200000	52.4200	54.0300	+2.175%	402,712	+28.021%
2025-06-13	53.6100	54.630000	52.5450	52.8800	-3.345%	310,366	+30.806%
2025-06-12	54.4000	54.990000	53.7850	54.7100	+0.257%	270,815	+26.430%
2025-06-11	56.6200	57.480000	54.5100	54.5700	-2.292%	372,408	+26.755%
2025-06-10	54.6400	56.420000	54.2900	55.8500	+3.907%	316,499	+23.850%
2025-06-09	53.0000	54.200000	52.4500	53.7500	+2.753%	341,792	+28.688%
2025-06-06	53.6400	53.740000	52.0800	52.3100	-1.949%	244,357	+32.231%
2025-06-05	53.2600	53.939900	52.7850	53.3500	-0.299%	329,597	+29.653%
2025-06-04	51.9900	54.050000	51.9900	53.5100	+3.023%	407,245	+29.266%
2025-06-03	50.8700	52.070000	50.5500	51.9400	+1.763%	354,587	+33.173%
2025-06-02	51.5000	51.860000	50.4200	51.0400	-1.600%	414,472	+35.521%
2025-05-30	52.6500	52.775000	51.6700	51.8700	-2.058%	449,933	+33.353%
2025-05-29	53.6000	53.740000	51.7350	52.9600	-0.057%	489,934	+30.608%
2025-05-28	54.7300	54.920000	52.8300	52.9900	-4.177%	564,798	+30.534%
2025-05-27	53.6300	55.300000	52.8400	55.3000	+4.300%	575,588	+25.081%
2025-05-23	51.1000	53.235000	51.1000	53.0200	+1.903%	724,973	+30.460%
2025-05-22	51.7500	52.280000	51.0700	52.0300	-0.211%	557,572	+32.943%
2025-05-21	53.8600	54.030000	51.7500	52.1400	-4.190%	635,949	+32.662%
2025-05-20	55.1400	55.575000	54.0450	54.4200	-1.662%	293,027	+27.104%
2025-05-19	55.2100	55.770000	54.6100	55.3400	-2.018%	383,311	+24.991%
2025-05-16	55.7500	56.650000	55.4100	56.4800	+1.382%	275,873	+22.468%
2025-05-15	55.3800	55.980000	54.5400	55.7100	+0.814%	348,362	+24.161%
2025-05-14	56.7100	56.765000	55.1400	55.2600	-2.831%	477,926	+25.172%
2025-05-13	56.7600	58.250000	56.7500	56.8700	+1.300%	348,630	+21.628%
2025-05-12	56.3900	58.310000	55.5150	56.1400	+3.944%	371,888	+23.210%
2025-05-09	54.6800	55.040000	53.9400	54.0100	-1.044%	246,128	+28.069%
2025-05-08	54.0500	55.220000	53.7600	54.5800	+2.478%	336,194	+26.731%
2025-05-07	53.6900	54.122321	52.8500	53.2600	+0.358%	289,918	+29.872%
2025-05-06	54.0900	54.573000	53.0300	53.0700	-2.838%	233,757	+30.337%
2025-05-05	54.3400	55.460000	53.7600	54.6200	-0.655%	376,893	+26.639%
2025-05-02	54.1200	55.550000	54.1200	54.9800	+1.085%	375,636	+25.809%
2025-05-01	54.6500	55.600000	53.9500	54.3900	-0.275%	311,645	+27.174%
2025-04-30	53.6400	54.880000	52.4050	54.5400	+1.169%	463,247	+26.824%
2025-04-29	53.8000	54.630000	52.7200	53.9100	-0.333%	517,649	+28.306%
2025-04-28	55.6000	56.635000	53.5900	54.0900	-2.698%	732,872	+27.879%
2025-04-25	55.4900	55.990000	55.0100	55.5900	-1.244%	437,456	+24.429%
2025-04-24	55.8400	58.030000	53.7532	56.2900	-6.293%	1,066,095	+22.882%
2025-04-23	62.8900	64.570000	59.7650	60.0700	-2.389%	624,952	+15.149%
2025-04-22	59.3900	61.570000	59.1200	61.5400	+5.251%	355,169	+12.398%
2025-04-21	59.0400	59.520000	57.3800	58.4700	-1.863%	343,180	+18.300%
2025-04-17	58.3600	59.820000	58.2200	59.5800	+2.813%	253,671	+16.096%
2025-04-16	58.9600	59.445000	57.1500	57.9500	-1.730%	272,974	+19.362%
2025-04-15	59.0000	60.230000	58.4500	58.9700	-0.774%	319,162	+17.297%
2025-04-14	60.0000	60.000000	58.2350	59.4300	+0.389%	377,072	+16.389%
2025-04-11	58.8600	59.260000	55.8950	59.2000	-0.202%	363,936	+16.841%
2025-04-10	59.9400	60.670000	56.5400	59.3200	-3.246%	614,503	+16.605%
2025-04-09	57.6000	62.702500	55.8500	61.3100	+4.127%	614,166	+12.820%
2025-04-08	63.8800	63.880000	57.8600	58.8800	-5.882%	343,604	+17.476%
2025-04-07	63.6600	66.900000	61.9200	62.5600	-4.779%	469,830	+10.566%
2025-04-04	61.0800	66.990000	61.0700	65.7000	+4.402%	499,704	+5.282%
2025-04-03	65.3000	65.500000	62.2850	62.9300	-7.374%	454,611	+9.916%
2025-04-02	66.0700	68.245000	66.0700	67.9400	+1.176%	350,746	+1.810%
2025-04-01	67.5000	67.850000	66.2200	67.1500	+0.075%	270,463	+3.008%
2025-03-31	66.4100	67.642800	65.2200	67.1000	+0.344%	334,839	+3.085%
2025-03-28	69.4700	69.470000	66.7900	66.8700	-3.255%	273,571	+3.440%
2025-03-27	69.2700	70.140000	68.5400	69.1200	-0.547%	238,799	+0.072%
2025-03-26	69.6100	70.780000	68.8400	69.5000	-0.201%	225,741	-0.475%
2025-03-25	69.0800	71.100000	68.2000	69.6400	-1.094%	291,534	-0.675%
2025-03-24	69.7400	70.514000	69.3400	70.4100	+2.103%	300,529	-1.761%
2025-03-21	68.2000	69.350000	67.1800	68.9600	-1.920%	2,497,227	+0.305%
2025-03-20	69.5700	71.930000	69.3590	70.3100	+0.228%	371,883	-1.621%
2025-03-19	68.6000	70.610000	68.3500	70.1500	+2.096%	367,269	-1.397%
2025-03-18	68.9700	69.180000	67.3800	68.7100	-0.722%	364,708	+0.669%
2025-03-17	67.1700	69.315000	66.0650	69.2100	+1.675%	715,281	-0.058%
2025-03-14	68.1100	68.440000	66.8400	68.0700	+0.979%	313,131	+1.616%
2025-03-13	68.2600	68.825000	66.6200	67.4100	-1.346%	377,959	+2.611%
2025-03-12	70.2700	70.500000	67.7200	68.3300	-2.844%	356,296	+1.229%
2025-03-11	71.9000	72.415000	69.5500	70.3300	-1.678%	455,544	-1.649%

document.getElementById("CKpYVC").onerror = function(){this.style.display='none';}; .dark-mode .WtpL5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtpL5P{ color: #333333; background-color: white; border: 2px solid #333333; }CCSCENTURY COMMUNITIES, INC.stock NYSE

CCS
CENTURY COMMUNITIES, INC.
stock NYSE