Century Communities, Inc. Common Stock (CCS)

Historical Prices For Century Communities, Inc. Common Stock (CCS)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	64.49	65.78	64.11	64.22	333,815	64.22
8/29/2025	65.79	66.16	65.09	65.88	293,777	65.88
8/28/2025	65.52	66.51	64.25	65.66	390,070	65.66
8/27/2025	64.75	65.71	64.38	65.31	187,065	65.31
8/26/2025	66.15	66.67	65.11	65.41	311,191	65.12
8/25/2025	66.59	67.15	65.89	66.52	194,707	66.23
8/22/2025	63.55	68.42	62.97	67.45	427,126	67.15
8/21/2025	63.09	63.20	61.77	62.69	199,825	62.41
8/20/2025	66.13	66.50	63.38	63.63	339,201	63.35
8/19/2025	65.87	67.00	65.39	66.10	222,812	65.81
8/18/2025	65.73	66.01	64.89	65.16	203,812	64.87
8/15/2025	66.63	66.64	64.25	65.45	407,482	65.16
8/14/2025	64.68	65.48	64.04	65.35	352,481	65.06
8/13/2025	63.61	67.03	63.40	66.24	413,427	65.95
8/12/2025	60.83	63.21	60.09	63.06	286,097	62.78
8/11/2025	61.17	61.55	59.49	60.02	223,661	59.75
8/08/2025	59.45	60.90	59.22	60.87	219,113	60.60
8/07/2025	61.64	62.55	60.12	60.30	255,310	60.03
8/06/2025	61.39	62.08	60.51	60.69	280,143	60.42
8/05/2025	59.45	61.02	59.45	60.66	378,782	60.39
8/04/2025	57.80	59.70	57.69	59.40	360,658	59.14
8/01/2025	57.65	58.52	56.93	57.71	417,982	57.45
7/31/2025	55.72	56.90	55.72	56.29	316,049	56.04
7/30/2025	58.41	58.87	56.20	56.51	421,477	56.26
7/29/2025	59.26	59.38	58.08	58.39	334,103	58.13
7/28/2025	59.28	59.89	57.70	59.11	487,346	58.85
7/25/2025	60.49	60.49	58.38	59.63	318,886	59.37
7/24/2025	61.80	65.19	59.70	60.39	493,656	60.12
7/23/2025	64.37	64.86	63.26	64.12	418,850	63.84
7/22/2025	60.80	64.25	60.22	63.72	616,345	63.44
7/21/2025	59.78	60.41	58.37	58.69	231,091	58.43
7/18/2025	60.34	60.40	58.56	59.07	278,847	58.81
7/17/2025	59.49	60.28	59.14	59.93	301,629	59.66
7/16/2025	58.09	59.35	57.16	59.35	456,389	59.09
7/15/2025	61.72	62.04	57.75	57.76	311,540	57.50
7/14/2025	61.64	61.64	60.00	61.23	349,098	60.96
7/11/2025	61.20	62.20	60.94	61.70	399,448	61.43
7/10/2025	61.06	63.74	61.06	62.41	742,453	62.13
7/09/2025	58.96	61.70	58.76	61.44	573,368	61.17
7/08/2025	58.26	59.84	57.50	58.50	328,978	58.24
7/07/2025	59.20	59.98	57.59	58.27	276,383	58.01
7/03/2025	61.46	61.46	59.43	59.67	221,653	59.41
7/02/2025	59.93	61.35	59.14	61.05	525,713	60.78
7/01/2025	55.61	61.16	55.61	59.49	565,180	59.23
6/30/2025	56.39	56.93	55.75	56.32	390,783	56.07
6/27/2025	55.72	56.74	55.47	56.08	601,112	55.83
6/26/2025	55.39	55.63	54.12	55.59	471,200	55.34
6/25/2025	55.32	55.67	54.12	55.06	353,844	54.82
6/24/2025	54.90	56.78	54.69	55.80	457,226	55.55
6/23/2025	52.71	55.29	52.28	55.26	255,940	55.02
6/20/2025	52.82	53.62	52.57	53.08	596,394	52.84
6/18/2025	52.26	53.34	51.84	52.32	286,514	52.09
6/17/2025	54.45	55.77	51.95	52.37	460,363	52.14
6/16/2025	53.58	54.20	52.42	54.03	402,709	53.79
6/13/2025	53.61	54.63	52.55	52.88	310,366	52.65
6/12/2025	54.40	54.99	53.78	54.71	270,815	54.47
6/11/2025	56.62	57.48	54.51	54.57	372,408	54.33
6/10/2025	54.64	56.42	54.29	55.85	316,499	55.60
6/09/2025	53.00	54.20	52.45	53.75	341,792	53.51
6/06/2025	53.64	53.74	52.08	52.31	244,357	52.08
6/05/2025	53.26	53.94	52.78	53.35	329,597	53.11
6/04/2025	51.99	54.05	51.99	53.51	407,245	53.27
6/03/2025	50.87	52.07	50.55	51.94	354,489	51.71