CCS - Century Communities, Inc.
62.3
3.730 5.987%
Share volume: 277,662
Last Updated: 04-17-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$58.57
3.73
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $60.33 | $60.33 | $63.57 | $63.57 | $59.96 | $59.96 | $62.30 | $62.30 | 277,662 | $276,853.00 |
| 04-16-2026 | $58.70 | $58.70 | $59.61 | $59.61 | $58.45 | $58.45 | $58.57 | $58.57 | 152,027 | $152,027.00 |
| 04-15-2026 | $59.92 | $59.92 | $59.92 | $59.92 | $58.75 | $58.75 | $58.82 | $58.82 | 201,114 | $201,114.00 |
| 04-14-2026 | $60.13 | $60.13 | $61.01 | $61.01 | $60.13 | $60.13 | $60.33 | $60.33 | 114,593 | $114,593.00 |
| 04-13-2026 | $59.64 | $59.64 | $60.36 | $60.36 | $58.24 | $58.24 | $60.32 | $60.32 | 164,086 | $164,086.00 |
| 04-10-2026 | $60.61 | $60.61 | $60.71 | $60.71 | $59.20 | $59.20 | $59.64 | $59.64 | 133,442 | $133,442.00 |
| 04-09-2026 | $58.70 | $58.70 | $61.13 | $61.13 | $58.11 | $58.11 | $60.68 | $60.68 | 318,291 | $318,291.00 |
| 04-08-2026 | $58.33 | $58.33 | $59.97 | $59.97 | $58.07 | $58.07 | $59.16 | $59.16 | 268,281 | $268,281.00 |
| 04-07-2026 | $57.07 | $57.07 | $57.25 | $57.25 | $55.52 | $55.52 | $56.11 | $56.11 | 225,574 | $225,574.00 |
| 04-06-2026 | $56.51 | $56.51 | $57.93 | $57.93 | $56.17 | $56.17 | $57.74 | $57.74 | 144,909 | $144,909.00 |