CCS - Century Communities, Inc.
64.83
-0.610 -0.941%
Share volume: 181,732
Last Updated: 03-04-2026
Construction/Operative Builders:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$65.44
-0.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $64.86 | $64.86 | $66.03 | $66.03 | $64.39 | $64.39 | $64.83 | $64.83 | 181,732 | $181,732.00 |
| 03-03-2026 | $63.98 | $63.98 | $66.10 | $66.10 | $63.02 | $63.02 | $65.44 | $65.44 | 260,424 | $260,424.00 |
| 03-02-2026 | $65.71 | $65.71 | $66.22 | $66.22 | $63.82 | $63.82 | $65.99 | $65.99 | 276,142 | $276,142.00 |
| 02-27-2026 | $66.58 | $66.58 | $68.11 | $68.11 | $66.17 | $66.17 | $67.23 | $67.23 | 228,696 | $228,696.00 |
| 02-26-2026 | $67.89 | $67.89 | $67.90 | $67.90 | $66.53 | $66.53 | $66.92 | $66.92 | 252,461 | $252,461.00 |
| 02-25-2026 | $69.20 | $69.20 | $69.20 | $69.20 | $66.00 | $66.00 | $67.09 | $67.09 | 193,501 | $193,501.00 |
| 02-24-2026 | $70.00 | $69.68 | $71.04 | $70.71 | $69.54 | $69.22 | $69.66 | $69.34 | 113,364 | $113,364.00 |
| 02-23-2026 | $71.66 | $71.33 | $71.78 | $71.45 | $69.26 | $68.94 | $70.00 | $69.68 | 239,656 | $239,656.00 |
| 02-20-2026 | $72.06 | $72.06 | $73.56 | $73.56 | $71.61 | $71.61 | $71.85 | $71.85 | 242,294 | $242,294.00 |
| 02-19-2026 | $72.86 | $72.86 | $73.50 | $73.50 | $71.41 | $71.41 | $71.66 | $71.66 | 211,816 | $211,816.00 |