Century Communities, Inc. Common Stock (CCS)

76.38Last Price

-1.82 (-2.33%)Change

Century Communities Inc is a prominent homebuilder dedicated to the development and construction of single-family homes and multi-family communities across various regions in the United States

The company focuses on creating high-quality, innovative housing options that cater to a diverse range of buyers, from first-time homeowners to luxury buyers. In addition to building homes, Century Communities also offers various related services, including mortgage financing and insurance, providing a comprehensive approach to the residential real estate market. With a commitment to sustainable building practices and community development, the company aims to enhance the living experience for its customers while contributing positively to the neighborhoods it serves.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	77.80	77.83	76.30	76.38	817,506	76.38
1/30/2025	75.95	80.53	72.29	78.20	876,400	78.20
1/29/2025	76.74	77.11	73.39	74.59	657,724	74.59
1/28/2025	78.35	78.98	76.55	76.55	561,128	76.55
1/27/2025	77.01	81.10	77.00	78.81	367,908	78.81
1/24/2025	77.32	77.41	76.43	76.72	176,185	76.72
1/23/2025	77.06	78.16	76.27	77.60	267,063	77.60
1/22/2025	75.02	77.29	74.92	77.26	373,545	77.26
1/21/2025	77.53	78.31	75.56	75.83	422,293	75.83
1/17/2025	79.07	79.07	75.52	76.05	412,114	76.05
1/16/2025	76.00	77.73	75.14	77.37	355,220	77.37
1/15/2025	76.60	76.95	74.83	76.00	384,338	76.00
1/14/2025	72.10	73.30	71.16	72.64	351,178	72.64
1/13/2025	68.78	70.04	68.48	69.99	268,534	69.99
1/10/2025	71.20	71.29	68.90	69.11	294,908	69.11
1/08/2025	70.42	72.30	69.82	72.24	293,903	72.24
1/07/2025	71.40	72.16	70.38	71.26	388,248	71.26
1/06/2025	72.86	74.18	71.51	71.60	417,364	71.60
1/03/2025	73.34	73.36	71.86	72.53	1,002,792	72.53
1/02/2025	74.39	74.58	71.98	72.68	334,795	72.68
12/31/2024	72.88	0.00	73.36	73.36	0	73.36
12/30/2024	73.51	73.51	71.95	72.88	211,389	72.88
12/27/2024	74.34	75.32	73.28	73.59	195,559	73.59
12/26/2024	75.05	75.32	74.15	75.03	196,813	75.03
12/24/2024	75.01	75.54	74.01	75.54	134,961	75.54
12/23/2024	75.57	75.85	74.48	75.50	319,259	75.50
12/20/2024	74.48	76.91	74.48	75.75	1,575,450	75.75
12/19/2024	75.17	76.82	73.60	74.97	766,198	74.97
12/18/2024	81.50	81.64	76.88	76.94	377,430	76.94
12/17/2024	82.01	83.23	80.81	81.31	246,440	81.31
12/16/2024	82.80	84.00	81.83	82.32	323,126	82.32
12/13/2024	83.87	84.48	81.60	82.74	401,289	82.74
12/12/2024	84.14	85.98	83.83	84.78	414,015	84.78
12/11/2024	87.29	87.47	84.63	84.84	277,327	84.84
12/10/2024	86.75	87.58	85.02	86.15	210,950	86.15
12/09/2024	87.63	88.41	87.03	88.19	142,550	88.19
12/06/2024	88.53	88.84	85.62	86.55	185,273	86.55
12/05/2024	88.56	89.00	86.62	86.81	299,359	86.81
12/04/2024	89.36	89.86	87.87	88.12	414,725	88.12
12/03/2024	91.15	91.50	89.34	90.24	676,224	90.24
12/02/2024	90.16	91.71	89.44	90.65	272,080	90.65
11/29/2024	91.56	92.04	90.19	90.36	115,762	90.36
11/27/2024	91.93	92.88	90.66	90.80	156,630	90.80
11/26/2024	93.23	93.73	90.70	91.11	329,844	90.85
11/25/2024	90.33	95.76	90.14	94.59	447,719	94.32
11/22/2024	88.33	89.37	87.72	88.69	310,006	88.44
11/21/2024	87.01	88.90	87.00	87.24	275,368	86.99
11/20/2024	85.15	86.81	84.84	86.45	538,561	86.20
11/19/2024	84.52	85.87	83.46	85.80	747,827	85.56
11/18/2024	85.58	86.29	84.61	85.04	312,575	84.80
11/15/2024	88.12	88.14	85.97	86.23	214,340	85.98
11/14/2024	86.20	87.82	85.91	87.68	474,327	87.43
11/13/2024	88.04	88.04	85.17	85.64	216,453	85.40
11/12/2024	89.17	89.50	85.98	86.11	234,914	85.86
11/11/2024	91.45	91.45	89.16	89.74	245,562	89.48
11/08/2024	89.80	90.92	89.50	90.32	280,176	90.06
11/07/2024	89.82	91.67	89.28	89.50	239,326	89.24
11/06/2024	91.59	92.29	87.69	89.51	556,202	89.25
11/05/2024	89.12	92.57	88.87	92.50	185,678	92.24
11/04/2024	88.78	92.56	88.78	89.98	234,216	89.72
11/01/2024	90.23	91.10	88.06	88.60	222,036	88.35