Century Communities Inc (CCS) Historical Stock Data
53.26 ↑0.19 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCS is down -0.13% a day on average. There have been 13 days where Century Communities Inc closed green and 17 days where CCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 53.69 | 53.26 | ↓$0.43 (-0.80%) | 52.85 | 54.12 | 289.92K |
| 2025-05-06 | 54.09 | 53.07 | ↓$1.02 (-1.89%) | 53.03 | 54.57 | 233.75K |
| 2025-05-05 | 54.34 | 54.62 | ↑$0.28 (0.52%) | 53.77 | 55.46 | 349.09K |
| 2025-05-02 | 54.12 | 54.98 | ↑$0.86 (1.59%) | 54.12 | 55.55 | 375.64K |
| 2025-05-01 | 54.65 | 54.39 | ↓$0.26 (-0.48%) | 53.95 | 55.60 | 311.64K |
| 2025-04-30 | 53.64 | 54.54 | ↑$0.90 (1.68%) | 52.41 | 54.88 | 463.25K |
| 2025-04-29 | 53.80 | 53.91 | ↑$0.11 (0.20%) | 52.72 | 54.63 | 517.65K |
| 2025-04-28 | 55.60 | 54.09 | ↓$1.51 (-2.72%) | 53.63 | 56.64 | 732.87K |
| 2025-04-25 | 55.49 | 55.59 | ↑$0.10 (0.18%) | 55.01 | 55.99 | 437.46K |
| 2025-04-24 | 55.84 | 56.29 | ↑$0.45 (0.81%) | 53.75 | 58.03 | 1.07M |
| 2025-04-23 | 62.89 | 60.07 | ↓$2.82 (-4.48%) | 59.77 | 64.46 | 621.67K |
| 2025-04-22 | 59.39 | 61.54 | ↑$2.15 (3.62%) | 59.12 | 61.57 | 355.17K |
| 2025-04-21 | 59.04 | 58.47 | ↓$0.57 (-0.97%) | 57.38 | 59.52 | 343.17K |
| 2025-04-17 | 58.36 | 59.58 | ↑$1.22 (2.09%) | 58.22 | 59.82 | 253.67K |
| 2025-04-16 | 58.96 | 57.95 | ↓$1.01 (-1.71%) | 57.15 | 59.45 | 272.97K |
| 2025-04-15 | 59.00 | 58.97 | ↓$0.03 (-0.05%) | 58.45 | 60.23 | 319.16K |
| 2025-04-14 | 60.00 | 59.43 | ↓$0.57 (-0.95%) | 58.24 | 60.00 | 377.07K |
| 2025-04-11 | 58.86 | 59.20 | ↑$0.34 (0.58%) | 55.90 | 59.26 | 363.94K |
| 2025-04-10 | 59.94 | 59.32 | ↓$0.62 (-1.03%) | 56.54 | 60.67 | 614.50K |
| 2025-04-09 | 57.60 | 61.31 | ↑$3.71 (6.44%) | 55.85 | 62.70 | 614.17K |
| 2025-04-08 | 63.88 | 58.88 | ↓$5.00 (-7.83%) | 57.86 | 63.88 | 343.60K |
| 2025-04-07 | 63.66 | 62.56 | ↓$1.10 (-1.73%) | 61.92 | 66.90 | 469.83K |
| 2025-04-04 | 61.08 | 65.70 | ↑$4.62 (7.56%) | 61.07 | 66.99 | 499.70K |
| 2025-04-03 | 65.30 | 62.93 | ↓$2.37 (-3.63%) | 62.29 | 65.50 | 454.61K |
| 2025-04-02 | 66.07 | 67.94 | ↑$1.87 (2.83%) | 66.07 | 68.25 | 350.75K |
| 2025-04-01 | 67.50 | 67.15 | ↓$0.35 (-0.52%) | 66.22 | 67.85 | 270.46K |
| 2025-03-31 | 66.41 | 67.10 | ↑$0.69 (1.04%) | 65.22 | 67.64 | 334.84K |
| 2025-03-28 | 69.47 | 66.87 | ↓$2.60 (-3.74%) | 66.79 | 69.47 | 273.57K |
| 2025-03-27 | 69.27 | 69.12 | ↓$0.15 (-0.22%) | 68.54 | 70.14 | 238.80K |
| 2025-03-26 | 69.61 | 69.50 | ↓$0.11 (-0.16%) | 68.84 | 70.78 | 237.61K |
Create an account or log in to view more rows.
$CCS the time is near
$CCS holdddd it tight yall
$CCS LFGGGGGG
$CCS LOL
$CCS so tired of this pos let's fly already
$CCS more shorts the better idc
$CCS buy more doomers!!!
$CCS omg this is bullshit
$CCS yeah we're going green today
$CCS take what we can get