52.31
price down icon1.95%   -1.04
after-market After Hours: 52.31
loading

Century Communities Inc Stock (CCS) Price History

The historical daily chart and data for Century Communities Inc stock (CCS), show that the latest closing stock price as of June 06, 2025, is $52.31.
  • Century Communities Inc all-time high stock price is $108.42, occurred on September 18, 2024.
  • The lowest Century Communities Inc stock price recorded was $9.04 on March 19, 2020. Since then, Century Communities Inc's stock price has risen over 478.65% to $52.31 now.
  • The 52-week high stock price for CCS is $108.42, representing a 107.26% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for CCS is $50.42, indicating a -3.61% decrease from the current share price, occurred on June 02, 2025.
  • The closing price of Century Communities Inc (CCS) stock in the beginning of 2024 was $79.68. The stock closed the year at $50.01, a loss of over -37.24% for the year.
The table below shows more information about CCS historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $53.74 $52.08 $1.66 244,311.0 -1.95%
Jun 05, 2025 $53.94 $52.78 $1.15 329,105.0 -0.30%
Jun 04, 2025 $54.05 $51.99 $2.06 407,232.0 +3.02%
Jun 03, 2025 $52.07 $50.55 $1.52 354,488.0 +1.76%
Jun 02, 2025 $51.86 $50.42 $1.44 414,472.0 -1.60%
May 30, 2025 $52.77 $51.67 $1.10 453,529.0 -2.06%
May 29, 2025 $53.74 $51.73 $2.01 489,934.0 -0.06%
May 28, 2025 $54.92 $52.83 $2.09 564,795.0 -4.18%
May 27, 2025 $55.30 $52.84 $2.46 575,586.0 +4.30%
May 23, 2025 $53.23 $51.10 $2.13 724,958.0 +1.90%
May 22, 2025 $52.28 $51.07 $1.21 552,563.0 -0.21%
May 21, 2025 $54.03 $51.75 $2.28 549,023.0 -4.19%
May 20, 2025 $55.58 $54.05 $1.53 293,027.0 -1.66%
May 19, 2025 $55.77 $54.61 $1.16 383,311.0 -2.02%
May 16, 2025 $56.65 $55.41 $1.24 275,873.0 +1.38%
May 15, 2025 $55.98 $54.54 $1.44 348,362.0 +0.81%
May 14, 2025 $56.77 $55.14 $1.62 477,926.0 -2.83%
May 13, 2025 $58.25 $56.75 $1.50 348,188.0 +1.30%
May 12, 2025 $58.31 $55.52 $2.80 371,879.0 +3.94%
May 09, 2025 $55.04 $53.94 $1.10 246,124.0 -1.04%
May 08, 2025 $55.22 $53.76 $1.46 336,193.0 +2.48%
May 07, 2025 $54.12 $52.85 $1.27 289,842.0 +0.36%

Century Communities Inc Stock (CCS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Century Communities Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Century Communities Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Century Communities Inc Stock (CCS) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $54.05 $50.42 $3.63 1,993,919.0 +0.85%
May, 2025 $58.31 $51.07 $7.24 8,551,191.0 -4.90%
Apr, 2025 $68.25 $52.41 $15.84 9,607,728.0 -18.72%
Mar, 2025 $73.37 $65.22 $8.15 9,534,728.0 -3.36%
Feb, 2025 $78.05 $68.56 $9.49 8,301,290.0 -9.10%
Jan, 2025 $81.10 $68.48 $12.61 8,670,679.0 +4.12%

Century Communities Inc Stock (CCS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $91.71 $71.95 $19.76 6,854,884.0 -19.34%
Nov, 2024 $95.76 $83.46 $12.30 5,638,134.0 +1.92%
Oct, 2024 $104.2 $84.97 $19.24 5,739,917.0 -13.91%
Sep, 2024 $108.4 $92.06 $16.36 5,671,848.0 +2.91%
Aug, 2024 $106.0 $84.29 $21.76 4,624,125.0 -4.43%
Jul, 2024 $107.9 $77.26 $30.64 7,772,951.0 +28.23%
Jun, 2024 $86.22 $78.42 $7.80 5,402,507.0 -3.26%
May, 2024 $91.06 $78.10 $12.96 5,215,490.0 +6.42%
Apr, 2024 $96.94 $74.76 $22.18 6,716,538.0 -17.80%
Mar, 2024 $97.92 $82.35 $15.57 9,301,935.0 +11.83%
Feb, 2024 $95.07 $83.62 $11.45 6,186,053.0 -0.47%
Jan, 2024 $91.18 $83.13 $8.05 4,232,902.0 -4.87%

Century Communities Inc Stock (CCS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $92.14 $72.11 $20.03 5,591,210.0 +26.34%
Nov, 2023 $74.23 $60.90 $13.33 4,930,242.0 +17.30%
Oct, 2023 $67.33 $58.01 $9.32 4,500,368.0 -7.91%
Sep, 2023 $76.23 $65.17 $11.06 4,119,934.0 -10.06%
Aug, 2023 $78.36 $68.56 $9.80 4,803,010.0 -3.85%
Jul, 2023 $82.70 $69.73 $12.97 3,625,314.0 +0.78%
Jun, 2023 $77.08 $63.20 $13.88 4,849,439.0 +20.41%
May, 2023 $69.82 $62.62 $7.20 4,580,360.0 -5.51%
Apr, 2023 $67.79 $59.55 $8.24 4,976,359.0 +5.35%
Mar, 2023 $63.97 $56.22 $7.75 7,092,157.0 +6.87%
Feb, 2023 $65.38 $57.74 $7.64 6,754,613.0 -2.27%
Jan, 2023 $61.66 $50.05 $11.61 5,200,792.0 +22.38%
real_estate_development FOR
$19.53
price down icon 0.96%
$9.32
price down icon 5.38%
$11.26
price down icon 0.09%
real_estate_development FPH
$5.56
price up icon 0.00%
real_estate_development XIN
$2.452
price down icon 0.73%
Cap:     |  Volume (24h):