Century Communities, Inc. Common Stock (CCS)

Historical Prices For Century Communities, Inc. Common Stock (CCS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	64.83	65.37	63.69	65.02	161,617	65.02
12/01/2025	63.99	65.86	63.99	64.31	217,833	64.31
11/28/2025	65.22	65.65	64.51	65.29	125,795	65.29
11/26/2025	63.19	65.96	63.13	65.27	347,743	65.27
11/25/2025	60.87	64.41	60.70	64.14	319,644	63.85
11/24/2025	60.32	60.86	59.55	60.03	211,441	59.76
11/21/2025	57.15	61.13	57.12	61.02	459,544	60.74
11/20/2025	56.20	57.45	55.99	56.68	231,530	56.42
11/19/2025	57.42	57.42	56.06	56.34	210,773	56.09
11/18/2025	56.12	56.95	55.40	56.75	250,846	56.49
11/17/2025	57.85	57.96	56.23	56.42	389,896	56.16
11/14/2025	59.09	60.18	58.01	58.60	293,017	58.34
11/13/2025	59.60	60.76	58.89	58.93	161,188	58.66
11/12/2025	59.62	60.70	59.27	60.23	294,237	59.96
11/11/2025	59.50	60.38	59.36	59.78	206,554	59.51
11/10/2025	60.21	60.31	58.88	59.21	280,852	58.94
11/07/2025	60.02	61.03	59.55	59.98	327,271	59.71
11/06/2025	60.52	61.05	59.73	59.98	475,489	59.71
11/05/2025	59.66	61.15	59.41	60.68	356,614	60.41
11/04/2025	58.41	59.90	57.50	59.63	556,993	59.36
11/03/2025	58.83	58.88	57.36	58.42	311,842	58.16
10/31/2025	59.98	60.23	58.77	59.40	317,009	59.13
10/30/2025	60.65	62.15	60.01	60.37	272,233	60.10
10/29/2025	63.02	63.54	60.84	61.22	433,992	60.94
10/28/2025	61.74	64.46	61.35	63.74	453,237	63.45
10/27/2025	63.23	64.06	62.74	63.27	382,588	62.98
10/24/2025	65.95	66.16	63.10	63.15	387,271	62.86
10/23/2025	63.36	65.37	62.43	65.08	442,726	64.79
10/22/2025	60.55	61.66	59.71	60.70	338,478	60.43
10/21/2025	58.74	61.81	57.76	61.10	256,104	60.82
10/20/2025	60.28	61.20	59.78	59.88	205,502	59.61
10/17/2025	59.46	60.53	59.05	60.11	207,637	59.84
10/16/2025	60.48	60.64	58.84	59.72	271,661	59.45
10/15/2025	61.01	61.93	60.39	60.48	285,099	60.21
10/14/2025	57.39	60.91	57.39	60.69	329,897	60.42
10/13/2025	58.11	58.57	56.94	57.76	481,677	57.50
10/10/2025	59.53	59.58	57.30	57.73	402,589	57.47
10/09/2025	58.20	59.05	57.34	59.00	570,540	58.73
10/08/2025	58.54	58.90	56.65	58.78	344,064	58.51
10/07/2025	61.31	61.37	58.02	58.12	592,199	57.86
10/06/2025	64.30	64.64	61.40	61.86	308,273	61.58
10/03/2025	63.79	65.39	63.61	64.32	234,301	64.03
10/02/2025	64.11	64.22	62.63	63.62	305,144	63.33
10/01/2025	63.60	64.54	63.16	64.11	234,281	63.82
9/30/2025	63.00	63.88	62.25	63.37	252,351	63.08
9/29/2025	63.29	63.55	62.13	63.48	237,086	63.19
9/26/2025	62.52	63.59	62.08	63.05	366,965	62.76
9/25/2025	62.93	63.85	61.80	61.90	267,183	61.62
9/24/2025	63.51	65.38	63.08	63.58	446,925	63.29
9/23/2025	64.16	64.25	63.07	63.49	217,791	63.20
9/22/2025	65.26	65.50	63.37	63.48	578,019	63.19
9/19/2025	66.85	67.81	65.78	66.05	1,036,690	65.75
9/18/2025	68.68	68.68	67.07	67.47	616,680	67.16
9/17/2025	67.82	71.13	66.70	67.37	522,109	67.07
9/16/2025	67.32	67.59	66.31	67.19	420,149	66.89
9/15/2025	67.97	67.97	65.97	67.12	323,751	66.82
9/12/2025	68.29	68.90	67.37	67.46	260,740	67.16
9/11/2025	67.71	69.39	67.38	69.29	254,285	68.98
9/10/2025	68.35	68.54	66.64	67.05	191,805	66.75
9/09/2025	69.79	69.79	67.41	67.94	222,668	67.63
9/08/2025	69.63	69.88	68.27	69.80	283,366	69.48
9/05/2025	69.62	71.23	68.81	69.66	310,815	69.34
9/04/2025	65.60	68.65	64.64	68.32	397,231	68.01