Century Communities, Inc. Common Stock (CCS)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	53.64	53.74	52.08	52.31	244,357	52.31
6/05/2025	53.26	53.94	52.78	53.35	329,597	53.35
6/04/2025	51.99	54.05	51.99	53.51	407,245	53.51
6/03/2025	50.87	52.07	50.55	51.94	354,489	51.94
6/02/2025	51.50	51.86	50.42	51.04	414,472	51.04
5/30/2025	52.65	52.77	51.67	51.87	453,529	51.87
5/29/2025	53.60	53.74	51.73	52.96	489,934	52.96
5/28/2025	54.73	54.92	52.83	52.99	564,798	52.99
5/27/2025	53.63	55.30	52.84	55.30	575,588	55.01
5/23/2025	51.10	53.23	51.10	53.02	724,973	52.74
5/22/2025	51.75	52.28	51.07	52.03	557,572	51.76
5/21/2025	53.86	54.03	51.75	52.14	635,949	51.87
5/20/2025	55.14	55.58	54.05	54.42	293,027	54.13
5/19/2025	55.21	55.77	54.61	55.34	383,311	55.05
5/16/2025	55.75	56.65	55.41	56.48	275,873	56.18
5/15/2025	55.38	55.98	54.54	55.71	348,362	55.42
5/14/2025	56.71	56.77	55.14	55.26	477,926	54.97
5/13/2025	56.76	58.25	56.75	56.87	348,630	56.57
5/12/2025	56.39	58.31	55.52	56.14	371,884	55.85
5/09/2025	54.68	55.04	53.94	54.01	246,128	53.73
5/08/2025	54.05	55.22	53.76	54.58	336,194	54.29
5/07/2025	53.69	54.12	52.85	53.26	289,918	52.98
5/06/2025	54.09	54.57	53.03	53.07	233,757	52.79
5/05/2025	54.34	55.46	53.76	54.62	376,893	54.33
5/02/2025	54.12	55.55	54.12	54.98	375,636	54.69
5/01/2025	54.65	55.60	53.95	54.39	311,645	54.10
4/30/2025	53.64	54.88	52.41	54.54	463,247	54.25
4/29/2025	53.80	54.63	52.72	53.91	517,649	53.63
4/28/2025	55.60	56.63	53.59	54.09	732,871	53.81
4/25/2025	55.49	55.99	55.01	55.59	437,456	55.30
4/24/2025	55.84	58.03	53.75	56.29	1,066,095	55.99
4/23/2025	62.89	64.57	59.77	60.07	624,942	59.76
4/22/2025	59.39	61.57	59.12	61.54	355,169	61.22
4/21/2025	59.04	59.52	57.38	58.47	343,180	58.16
4/17/2025	58.36	59.82	58.22	59.58	253,671	59.27
4/16/2025	58.96	59.45	57.15	57.95	272,974	57.65
4/15/2025	59.00	60.23	58.45	58.97	319,162	58.66
4/14/2025	60.00	60.00	58.23	59.43	377,072	59.12
4/11/2025	58.86	59.26	55.90	59.20	363,936	58.89
4/10/2025	59.94	60.67	56.54	59.32	614,509	59.01
4/09/2025	57.60	62.70	55.85	61.31	614,178	60.99
4/08/2025	63.88	63.88	57.86	58.88	343,604	58.57
4/07/2025	63.66	66.49	61.92	62.56	469,830	62.23
4/04/2025	61.08	66.99	61.07	65.70	499,704	65.36
4/03/2025	65.30	65.50	62.28	62.93	454,611	62.60
4/02/2025	66.07	68.25	66.07	67.94	350,746	67.58
4/01/2025	67.50	67.85	66.22	67.15	270,463	66.80
3/31/2025	66.41	67.64	65.22	67.10	334,839	66.75
3/28/2025	69.47	69.47	66.79	66.87	273,571	66.52
3/27/2025	69.27	70.14	68.54	69.12	238,799	68.76
3/26/2025	69.61	70.78	68.84	69.50	237,606	69.14
3/25/2025	69.08	71.10	68.20	69.64	304,969	69.27
3/24/2025	69.74	70.51	69.34	70.41	306,708	70.04
3/21/2025	68.20	69.35	67.18	68.96	3,359,099	68.60
3/20/2025	69.57	71.93	69.36	70.31	378,409	69.94
3/19/2025	68.60	70.61	68.35	70.15	374,345	69.78
3/18/2025	68.97	69.18	67.38	68.71	374,887	68.35
3/17/2025	67.17	69.31	66.06	69.21	726,011	68.85
3/14/2025	68.11	68.44	66.84	68.07	364,040	67.71
3/13/2025	68.26	68.83	66.62	67.41	398,302	67.06
3/12/2025	70.27	70.50	67.72	68.33	379,345	67.97
3/11/2025	71.90	72.42	69.55	70.33	538,036	69.96
3/10/2025	70.92	73.37	70.92	71.53	415,569	71.15
3/07/2025	72.19	72.31	71.00	71.77	262,482	71.39