Get the Stockscreener App
84.37
0.39%
-0.33
After Hours:
84.37
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 May 07, 2024, is $84.37.
- Century Communities Inc all-time high stock price is $97.92, occurred on March 28, 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 833.30% to $84.37 now.
- The 52-week high stock price for CCS is $97.92, representing a 16.06% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for CCS is $58.01, indicating a -31.24% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Century Communities Inc (CCS) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $85.76 | $84.26 | $1.50 | 205,138.0 | -0.39% |
| May 06, 2024 | $85.16 | $84.00 | $1.16 | 153,911.0 | +1.72% |
| May 03, 2024 | $86.14 | $83.14 | $3.00 | 228,084.0 | +1.66% |
| May 02, 2024 | $81.95 | $79.17 | $2.78 | 324,745.0 | +2.40% |
| May 01, 2024 | $81.81 | $78.10 | $3.71 | 391,173.0 | +0.84% |
| Apr 30, 2024 | $80.62 | $78.48 | $2.14 | 483,087.0 | -1.51% |
| Apr 29, 2024 | $80.76 | $79.14 | $1.62 | 269,468.0 | +2.18% |
| Apr 26, 2024 | $80.41 | $78.33 | $2.08 | 320,394.0 | +0.64% |
| Apr 25, 2024 | $81.76 | $74.76 | $7.00 | 564,455.0 | -4.65% |
| Apr 24, 2024 | $84.78 | $82.04 | $2.74 | 443,881.0 | -1.98% |
| Apr 23, 2024 | $84.21 | $80.49 | $3.72 | 234,816.0 | +5.10% |
| Apr 22, 2024 | $80.68 | $78.68 | $2.00 | 229,423.0 | +0.89% |
| Apr 19, 2024 | $80.18 | $78.22 | $1.96 | 230,214.0 | +0.32% |
| Apr 18, 2024 | $81.64 | $78.62 | $3.02 | 236,347.0 | -0.66% |
| Apr 17, 2024 | $81.74 | $78.97 | $2.77 | 212,875.0 | -1.60% |
| Apr 16, 2024 | $81.48 | $79.83 | $1.66 | 206,509.0 | -2.11% |
| Apr 15, 2024 | $84.01 | $81.83 | $2.18 | 282,631.0 | -1.13% |
| Apr 12, 2024 | $83.51 | $82.51 | $1.00 | 253,383.0 | -0.64% |
| Apr 11, 2024 | $85.00 | $83.58 | $1.42 | 309,838.0 | +0.13% |
| Apr 10, 2024 | $85.72 | $83.02 | $2.70 | 396,974.0 | -5.68% |
| Apr 09, 2024 | $88.97 | $87.25 | $1.72 | 208,480.0 | +0.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $86.14 | $78.10 | $8.03 | 1,508,189.0 | +6.37% |
| 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% |
Century Communities Inc Stock (CCS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.00 | $47.94 | $8.06 | 7,338,242.0 | +3.84% |
| Nov, 2022 | $50.90 | $40.66 | $10.23 | 4,725,159.0 | +8.20% |
| Oct, 2022 | $48.66 | $40.27 | $8.39 | 5,650,576.0 | +4.04% |
| Sep, 2022 | $48.09 | $41.51 | $6.58 | 6,628,992.0 | -8.37% |
| Aug, 2022 | $53.64 | $46.29 | $7.35 | 5,243,222.0 | -8.76% |
| Jul, 2022 | $55.96 | $46.12 | $9.84 | 4,897,002.0 | +13.79% |
| Jun, 2022 | $55.82 | $39.00 | $16.82 | 7,749,377.0 | -17.29% |
| May, 2022 | $58.50 | $48.25 | $10.25 | 6,757,761.0 | +3.13% |
| Apr, 2022 | $55.17 | $46.63 | $8.54 | 11,973,763.0 | -1.59% |
| Mar, 2022 | $67.18 | $53.53 | $13.65 | 10,378,374.0 | -15.93% |
| Feb, 2022 | $68.56 | $54.70 | $13.86 | 9,377,970.0 | -3.23% |
| Jan, 2022 | $82.49 | $59.69 | $22.80 | 7,670,386.0 | -19.49% |
0.40%
0.68%
Cap:
|
Volume (24h):