Century Communities, Inc.CCSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $61.80 | $63.90 | $60.88 | $62.97 | 225,399 |
| 1/30/2026 | $63.31 | $64.20 | $61.96 | $62.98 | 364,510 |
| 1/29/2026 | $65.92 | $66.99 | $62.51 | $63.97 | 360,108 |
| 1/28/2026 | $63.37 | $65.68 | $63.26 | $63.99 | 327,826 |
| 1/27/2026 | $64.30 | $64.66 | $63.25 | $63.45 | 264,100 |
| 1/26/2026 | $64.30 | $65.87 | $64.30 | $65.00 | 210,526 |
| 1/23/2026 | $68.38 | $68.38 | $64.72 | $64.94 | 263,113 |
| 1/22/2026 | $69.44 | $70.60 | $67.63 | $68.08 | 226,300 |
| 1/21/2026 | $68.09 | $69.52 | $66.92 | $69.09 | 398,814 |
| 1/20/2026 | $66.00 | $68.07 | $65.40 | $66.26 | 278,600 |
| 1/16/2026 | $68.47 | $69.60 | $67.26 | $67.85 | 170,300 |
| 1/15/2026 | $68.80 | $69.79 | $67.79 | $69.13 | 246,342 |
| 1/14/2026 | $68.81 | $70.09 | $68.13 | $68.61 | 264,148 |
| 1/13/2026 | $67.05 | $69.71 | $67.05 | $69.22 | 362,141 |
| 1/12/2026 | $67.45 | $68.20 | $66.70 | $67.17 | 237,215 |
| 1/9/2026 | $63.00 | $68.74 | $63.00 | $68.33 | 706,746 |
| 1/8/2026 | $57.02 | $62.10 | $57.02 | $61.59 | 273,727 |
| 1/7/2026 | $60.31 | $60.93 | $56.80 | $57.67 | 316,013 |
| 1/6/2026 | $58.71 | $59.68 | $58.00 | $59.60 | 174,400 |
| 1/5/2026 | $58.36 | $60.29 | $58.36 | $59.38 | 209,327 |
| 1/2/2026 | $59.33 | $59.70 | $58.57 | $58.94 | 216,902 |
| 12/31/2025 | $60.03 | $60.52 | $59.15 | $59.35 | 205,700 |
| 12/30/2025 | $59.41 | $60.24 | $58.76 | $60.02 | 185,443 |
| 12/29/2025 | $59.15 | $59.71 | $58.91 | $59.67 | 205,816 |
| 12/26/2025 | $59.04 | $59.16 | $58.25 | $58.99 | 233,700 |
| 12/24/2025 | $57.94 | $59.21 | $57.94 | $59.01 | 48,302 |
| 12/23/2025 | $58.85 | $58.96 | $58.06 | $58.25 | 195,848 |
| 12/22/2025 | $59.28 | $60.05 | $58.60 | $58.82 | 264,249 |
| 12/19/2025 | $60.17 | $60.22 | $58.98 | $59.61 | 490,033 |
| 12/18/2025 | $62.51 | $62.89 | $61.17 | $61.19 | 190,616 |
| 12/17/2025 | $60.98 | $62.71 | $60.40 | $61.50 | 288,557 |
| 12/16/2025 | $63.36 | $63.58 | $61.95 | $62.30 | 173,216 |
| 12/15/2025 | $64.05 | $64.09 | $62.47 | $62.86 | 151,800 |
| 12/12/2025 | $63.72 | $63.90 | $62.78 | $63.19 | 187,700 |
| 12/11/2025 | $63.47 | $64.43 | $62.86 | $63.33 | 224,600 |
| 12/10/2025 | $61.06 | $63.11 | $60.74 | $62.82 | 229,900 |
| 12/9/2025 | $60.70 | $61.72 | $60.05 | $60.48 | 207,723 |
| 12/8/2025 | $62.99 | $62.99 | $61.03 | $61.48 | 217,478 |
| 12/5/2025 | $62.40 | $63.29 | $61.31 | $62.33 | 200,300 |
| 12/4/2025 | $63.44 | $64.79 | $62.36 | $62.51 | 274,034 |
| 12/3/2025 | $65.17 | $67.10 | $65.17 | $66.14 | 198,900 |
| 12/2/2025 | $64.83 | $65.37 | $63.69 | $65.02 | 161,617 |
| 12/1/2025 | $63.99 | $65.86 | $63.99 | $64.31 | 217,833 |
| 11/28/2025 | $65.22 | $65.65 | $64.51 | $65.29 | 125,800 |
| 11/26/2025 | $63.19 | $65.96 | $63.13 | $65.27 | 347,743 |
| 11/25/2025 | $60.87 | $64.41 | $60.70 | $64.14 | 319,644 |
| 11/24/2025 | $60.32 | $60.86 | $59.55 | $60.03 | 211,900 |
| 11/21/2025 | $57.15 | $61.13 | $57.12 | $61.02 | 459,544 |
| 11/20/2025 | $56.20 | $57.45 | $55.99 | $56.68 | 231,530 |
| 11/19/2025 | $57.42 | $57.42 | $56.06 | $56.34 | 210,800 |
| 11/18/2025 | $56.12 | $56.95 | $55.40 | $56.75 | 250,849 |
| 11/17/2025 | $57.85 | $57.96 | $56.23 | $56.42 | 389,900 |
| 11/14/2025 | $59.09 | $60.18 | $58.01 | $58.60 | 293,017 |
| 11/13/2025 | $59.60 | $60.76 | $58.89 | $58.93 | 161,200 |
| 11/12/2025 | $59.62 | $60.71 | $59.27 | $60.23 | 294,238 |
| 11/11/2025 | $59.50 | $60.38 | $59.36 | $59.78 | 206,600 |
| 11/10/2025 | $60.21 | $60.32 | $58.88 | $59.21 | 280,900 |
| 11/7/2025 | $60.02 | $61.03 | $59.55 | $59.98 | 327,271 |
| 11/6/2025 | $60.52 | $61.05 | $59.73 | $59.98 | 475,500 |
| 11/5/2025 | $59.66 | $61.15 | $59.41 | $60.68 | 356,614 |