Century Communities Inc (CCS) Historical Stock Data
62.33 ↓0.18 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCS is up 0.27% a day on average. There have been 15 days where Century Communities Inc closed green and 15 days where CCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 62.40 | 62.33 | ↓$0.07 (-0.11%) | 61.31 | 63.29 | 144.06K |
| 2025-12-04 | 63.44 | 62.51 | ↓$0.93 (-1.47%) | 62.37 | 64.79 | 273.98K |
| 2025-12-03 | 65.17 | 66.14 | ↑$0.97 (1.49%) | 65.17 | 67.10 | 198.89K |
| 2025-12-02 | 64.83 | 65.02 | ↑$0.19 (0.29%) | 63.69 | 65.37 | 110.36K |
| 2025-12-01 | 63.99 | 64.31 | ↑$0.32 (0.50%) | 63.99 | 65.86 | 217.83K |
| 2025-11-28 | 65.22 | 65.29 | ↑$0.07 (0.11%) | 64.57 | 65.65 | 125.79K |
| 2025-11-26 | 63.19 | 65.27 | ↑$2.08 (3.29%) | 63.13 | 65.96 | 203.57K |
| 2025-11-25 | 60.87 | 64.14 | ↑$3.27 (5.37%) | 60.70 | 64.41 | 319.64K |
| 2025-11-24 | 60.32 | 60.03 | ↓$0.29 (-0.48%) | 59.55 | 60.86 | 209.76K |
| 2025-11-21 | 57.15 | 61.02 | ↑$3.87 (6.77%) | 57.12 | 61.13 | 238.27K |
| 2025-11-20 | 56.20 | 56.68 | ↑$0.48 (0.85%) | 55.99 | 57.32 | 158.07K |
| 2025-11-19 | 57.42 | 56.34 | ↓$1.08 (-1.88%) | 56.06 | 57.42 | 210.77K |
| 2025-11-18 | 56.12 | 56.75 | ↑$0.63 (1.12%) | 55.86 | 56.95 | 250.82K |
| 2025-11-17 | 57.85 | 56.42 | ↓$1.43 (-2.47%) | 56.23 | 57.96 | 389.90K |
| 2025-11-14 | 59.09 | 58.60 | ↓$0.49 (-0.83%) | 58.01 | 59.91 | 226.04K |
| 2025-11-13 | 59.60 | 58.93 | ↓$0.67 (-1.12%) | 58.92 | 60.76 | 161.15K |
| 2025-11-12 | 59.62 | 60.23 | ↑$0.61 (1.02%) | 59.27 | 60.65 | 153.69K |
| 2025-11-11 | 59.50 | 59.78 | ↑$0.28 (0.47%) | 59.36 | 60.28 | 137.96K |
| 2025-11-10 | 60.21 | 59.21 | ↓$1.00 (-1.66%) | 58.88 | 60.32 | 187.63K |
| 2025-11-07 | 60.02 | 59.98 | ↓$0.04 (-0.07%) | 59.55 | 61.03 | 272.32K |
| 2025-11-06 | 60.52 | 59.98 | ↓$0.54 (-0.89%) | 59.73 | 61.05 | 357.86K |
| 2025-11-05 | 59.66 | 60.68 | ↑$1.02 (1.71%) | 59.41 | 61.15 | 296.74K |
| 2025-11-04 | 58.41 | 59.63 | ↑$1.22 (2.09%) | 57.50 | 59.87 | 310.42K |
| 2025-11-03 | 58.83 | 58.42 | ↓$0.41 (-0.70%) | 57.66 | 58.88 | 237.61K |
| 2025-10-31 | 59.98 | 59.40 | ↓$0.58 (-0.97%) | 58.77 | 60.23 | 220.54K |
| 2025-10-30 | 60.65 | 60.37 | ↓$0.28 (-0.46%) | 60.01 | 62.15 | 192.89K |
| 2025-10-29 | 63.02 | 61.22 | ↓$1.80 (-2.86%) | 60.84 | 63.40 | 433.92K |
| 2025-10-28 | 61.74 | 63.74 | ↑$2.00 (3.24%) | 61.35 | 64.46 | 453.23K |
| 2025-10-27 | 63.23 | 63.27 | ↑$0.04 (0.06%) | 62.74 | 64.06 | 382.59K |
| 2025-10-24 | 65.95 | 63.15 | ↓$2.80 (-4.25%) | 63.12 | 66.16 | 387.25K |
Create an account or log in to view more rows.
$CCS I need a smoke after this trade
$CCS MACD turned bullish
$CCS holdddd it tight yall
$CCS if your selling dont regret it later
$CCS so tired of this pos let's fly already
$CCS the future is so bright .. I gotta wear shades..
$CCS going green
$CCS I hope I never have to work for anyone again after this
$CCS the time is near
$CCS holdddd it tight yall