Century Communities (CCS)
NYSE:CCS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
56.72
57.96
55.44
56.99
56.99
-0.73%
202,278
0.72
Apr 01, 2026
57.05
58.38
56.84
57.41
57.41
+0.05%
205,681
0.74
Mar 31, 2026
56.52
57.64
55.27
57.38
57.38
+3.26%
275,055
1.00
Mar 30, 2026
56.29
56.52
55.01
55.57
55.57
+0.18%
296,358
1.08
Mar 27, 2026
56.69
56.91
55.42
55.47
55.47
-3.24%
352,645
1.30
Mar 26, 2026
56.98
58.10
56.67
57.33
57.33
-0.23%
160,341
0.59
Mar 25, 2026
58.50
58.50
55.53
57.46
57.46
-0.21%
223,621
0.82
Mar 24, 2026
56.83
58.20
56.80
57.58
57.58
+0.14%
213,415
0.80
Mar 23, 2026
57.51
58.46
57.00
57.50
57.50
+3.31%
311,607
1.18
Mar 20, 2026
56.12
56.45
54.38
55.66
55.66
-0.73%
993,617
3.95
Mar 19, 2026
56.05
56.46
54.87
56.07
56.07
-0.51%
235,973
0.94
Mar 18, 2026
58.15
58.20
56.11
56.36
56.36
-3.58%
249,438
0.98
Mar 17, 2026
58.84
59.26
58.04
58.45
58.45
+0.12%
217,343
0.85
Mar 16, 2026
58.09
58.67
57.40
58.38
58.38
+1.21%
242,719
0.95
Mar 13, 2026
58.30
58.32
56.77
57.68
57.68
-0.12%
235,372
0.92
Mar 12, 2026
57.49
57.98
56.42
57.75
57.75
-1.45%
320,883
1.27
Mar 11, 2026
59.58
60.38
58.46
58.60
58.60
-2.28%
264,713
1.05
Mar 10, 2026
59.61
60.98
58.87
59.97
59.97
-0.02%
296,857
1.19
Mar 09, 2026
60.14
60.74
57.66
59.98
59.98
-2.33%
366,537
1.48
Mar 06, 2026
63.14
63.16
60.71
61.41
61.41
-2.69%
165,456
0.67
Mar 05, 2026
64.03
64.54
62.60
63.11
63.11
-2.65%
162,081
0.65
Mar 04, 2026
64.86
66.03
64.39
64.83
64.83
-0.93%
186,576
0.75
Mar 03, 2026
63.98
66.10
63.02
65.44
65.44
-0.83%
260,424
1.04
Mar 02, 2026
65.71
66.22
63.82
65.99
65.99
-1.84%
276,142
1.11
Feb 27, 2026
66.58
68.11
66.17
67.23
67.23
+0.46%
228,696
0.92
Feb 26, 2026
67.89
67.90
66.53
66.92
66.92
-0.25%
252,461
1.02
Feb 25, 2026
69.20
69.20
66.00
67.09
67.09
-3.24%
193,501
0.79
Feb 24, 2026
70.00
71.04
69.54
69.66
69.34
-0.49%
113,364
0.46
Feb 23, 2026
71.66
71.78
69.26
70.00
69.68
-2.57%
239,656
0.98
Feb 20, 2026
72.06
73.56
71.61
71.85
71.52
+0.26%
242,294
0.98
Feb 19, 2026
72.86
73.50
71.41
71.66
71.33
-2.14%
211,816
0.86
Feb 18, 2026
72.48
74.48
72.48
73.23
72.89
-0.27%
237,022
0.95
Feb 17, 2026
73.66
75.19
72.56
73.43
73.09
-1.88%
237,932
0.95
Feb 16, 2026
73.31
76.00
73.31
74.84
74.50
0.00%
0
0.00
Feb 13, 2026
73.31
76.00
73.31
74.84
74.50
+3.51%
372,561
1.48
Feb 12, 2026
74.48
75.64
71.94
72.30
71.97
-1.46%
380,358
1.51
Feb 11, 2026
71.71
74.08
71.71
73.37
73.03
+1.02%
369,043
1.47
Feb 10, 2026
70.62
73.19
70.27
72.63
72.30
+4.01%
257,168
1.03
Feb 09, 2026
70.11
70.35
68.52
69.83
69.51
+0.06%
272,507
1.09
Feb 06, 2026
69.34
71.25
68.24
69.79
69.47
+0.30%
377,934
1.53
Feb 05, 2026
69.97
71.04
68.51
69.58
69.26
+1.12%
442,684
1.81
Feb 04, 2026
66.70
69.50
65.87
68.81
68.49
+4.83%
329,764
1.35
Feb 03, 2026
62.26
67.50
62.26
65.64
65.34
+4.24%
428,235
1.75
Feb 02, 2026
61.80
63.90
60.88
62.97
62.68
-0.02%
225,452
0.91
Jan 30, 2026
63.31
64.20
61.96
62.98
62.69
-1.55%
364,510
1.46
Jan 29, 2026
65.92
66.99
62.51
63.97
63.68
-0.03%
360,108
1.44
Jan 28, 2026
63.37
65.68
63.26
63.99
63.70
+0.85%
327,826
1.32
Jan 27, 2026
64.30
64.66
63.25
63.45
63.16
-2.38%
264,056
1.06
Jan 26, 2026
64.30
65.87
64.30
65.00
64.70
+0.09%
210,526
0.83
Jan 23, 2026
68.38
68.38
64.72
64.94
64.64
-4.61%
263,113
1.03
Rows: