CCS - Century Communities, Inc.
54.58
1.320 2.418%
Share volume: 336,193
Last Updated: 05-08-2025
Construction/Operative Builders:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$53.26
1.32
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $54.05 | $54.05 | $55.22 | $55.22 | $53.76 | $53.76 | $54.58 | $54.58 | 336,193 | $336,193.00 |
| 05-07-2025 | $53.69 | $53.69 | $54.12 | $54.12 | $52.85 | $52.85 | $53.26 | $53.26 | 289,918 | $289,918.00 |
| 05-06-2025 | $54.09 | $54.09 | $54.57 | $54.57 | $53.03 | $53.03 | $53.07 | $53.07 | 233,757 | $233,757.00 |
| 05-05-2025 | $54.34 | $54.34 | $55.46 | $55.46 | $53.76 | $53.76 | $54.62 | $54.62 | 376,893 | $376,893.00 |
| 05-02-2025 | $54.12 | $54.12 | $55.55 | $55.55 | $54.12 | $54.12 | $54.98 | $54.98 | 375,636 | $375,636.00 |
| 05-01-2025 | $54.65 | $54.65 | $55.60 | $55.60 | $53.95 | $53.95 | $54.39 | $54.39 | 311,645 | $311,645.00 |
| 04-30-2025 | $53.64 | $53.64 | $54.88 | $54.88 | $52.41 | $52.41 | $54.54 | $54.54 | 463,247 | $463,247.00 |
| 04-29-2025 | $53.80 | $53.80 | $54.63 | $54.63 | $52.72 | $52.72 | $53.91 | $53.91 | 517,649 | $517,649.00 |
| 04-28-2025 | $55.60 | $55.60 | $56.64 | $56.64 | $53.59 | $53.59 | $54.09 | $54.09 | 732,872 | $732,872.00 |
| 04-25-2025 | $55.49 | $55.49 | $55.99 | $55.99 | $55.01 | $55.01 | $55.59 | $55.59 | 437,456 | $437,456.00 |
