Century Communities (CCS) Historical Prices

Time Period

Events

CCS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	54.27	56.53	50.95	52.59	52.59	-1.81%	474,604	1.93
Oct 29, 2026	52.76	54.89	50.45	53.56	53.56	-5.52%	891,383	3.79
Oct 28, 2026	57.52	58.20	56.04	56.69	56.69	-1.73%	235,991	1.01
Oct 27, 2026	57.60	57.93	56.70	57.69	57.69	+0.44%	174,293	0.74
Oct 26, 2026	58.24	58.99	57.39	57.44	57.44	-0.83%	148,315	0.63
Oct 23, 2026	56.63	58.38	56.63	57.92	57.92	-0.72%	188,108	0.79
Oct 22, 2026	53.73	58.40	53.73	58.34	58.34	+7.48%	236,814	0.98
Oct 21, 2026	55.58	55.58	53.93	54.28	54.28	-2.15%	162,506	0.66
Oct 20, 2026	54.13	55.94	54.11	55.47	55.47	+3.66%	240,304	0.95
Oct 19, 2026	54.99	54.99	53.30	53.51	53.51	-1.98%	161,552	0.64
Oct 16, 2026	55.64	56.60	54.20	54.59	54.59	-1.73%	234,414	0.92
Oct 15, 2026	55.55	56.81	55.34	55.55	55.55	+3.08%	238,030	0.94
Oct 14, 2026	54.42	54.84	53.52	53.89	53.89	-2.95%	223,591	0.88
Oct 13, 2026	55.63	56.38	54.97	55.53	55.53	+0.89%	180,072	0.70
Oct 12, 2026	55.14	55.66	54.80	55.04	55.04	-1.13%	173,612	0.68
Oct 09, 2026	56.45	56.81	55.29	55.67	55.67	-1.92%	245,887	0.96
Oct 08, 2026	55.82	56.92	54.25	56.76	56.76	+0.78%	334,438	1.32
Oct 07, 2026	57.56	58.35	55.39	56.32	56.32	-4.36%	254,771	1.01
Oct 06, 2026	58.25	59.67	57.71	58.89	58.89	+1.31%	181,716	0.72
Oct 05, 2026	59.65	60.48	58.01	58.13	58.13	-2.91%	229,162	0.90
Oct 02, 2026	61.30	61.52	59.45	59.87	59.87	-0.48%	165,318	0.65
Oct 01, 2026	59.95	60.36	57.47	60.16	60.16	-0.15%	243,333	0.94
Sep 30, 2026	61.43	61.43	59.98	60.25	60.25	-0.45%	242,166	0.95
Sep 29, 2026	61.95	61.95	60.43	60.52	60.52	-1.77%	198,047	0.78
Sep 28, 2026	61.92	62.91	61.47	61.61	61.61	-1.68%	226,709	0.88
Sep 25, 2026	61.57	62.84	61.37	62.66	62.66	+1.06%	165,458	0.63
Sep 24, 2026	61.54	62.09	60.89	62.00	62.00	+0.98%	165,353	0.63
Sep 23, 2026	62.89	63.82	61.14	61.40	61.40	-3.87%	171,082	0.62
Sep 22, 2026	63.01	64.23	62.93	63.87	63.87	+3.58%	211,870	0.77
Sep 21, 2026	60.99	62.24	60.60	61.66	61.66	+1.87%	186,779	0.66
Sep 18, 2026	60.85	60.85	59.60	60.53	60.53	-0.43%	720,736	2.63
Sep 17, 2026	62.09	62.47	60.63	60.79	60.79	-0.10%	176,831	0.64
Sep 16, 2026	61.22	62.03	60.10	60.85	60.85	-0.75%	346,292	1.27
Sep 15, 2026	60.61	61.99	60.22	61.31	61.31	+0.76%	281,989	1.01
Sep 14, 2026	59.91	61.29	59.78	60.85	60.85	+0.51%	237,671	0.84
Sep 11, 2026	60.71	60.71	59.13	60.54	60.54	+1.65%	454,704	1.63
Sep 10, 2026	60.85	61.12	59.35	59.56	59.56	-4.32%	257,118	0.91
Sep 09, 2026	61.98	63.09	61.31	62.25	62.25	+0.29%	222,034	0.78
Sep 08, 2026	63.84	63.84	61.98	62.07	62.07	-3.78%	259,526	0.91
Sep 07, 2026	63.99	64.73	63.25	64.51	64.51	+0.00%	0	0.00
Sep 04, 2026	63.99	64.73	63.25	64.51	64.51	+0.99%	209,238	0.71
Sep 03, 2026	64.68	65.51	63.00	63.88	63.88	+0.39%	467,309	1.60
Sep 02, 2026	65.41	65.77	63.31	63.63	63.63	-1.90%	332,138	1.12
Sep 01, 2026	66.88	67.17	64.68	64.86	64.86	-3.98%	491,596	1.67
Aug 31, 2026	68.33	69.01	67.36	67.55	67.55	-2.33%	220,297	0.74
Aug 28, 2026	68.69	69.63	67.86	69.16	69.16	+1.13%	181,993	0.61
Aug 27, 2026	68.72	70.07	67.99	68.39	68.39	-1.34%	203,959	0.68
Aug 26, 2026	69.16	70.50	69.15	69.32	69.32	-0.96%	284,504	0.94
Aug 25, 2026	70.90	70.90	68.65	70.31	69.99	+1.30%	221,137	0.73
Aug 24, 2026	70.16	71.01	69.34	69.41	69.09	-0.53%	196,965	0.65

Century Communities historical prices

Century Communities (CCS) Historical Prices

Become an Expert with TipRanks Premium