Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	56.39	58.31	55.52	55.92	-	3.54%	179,898
May 9, 2025	54.68	55.04	53.94	54.01	54.01	-1.04%	246,128
May 8, 2025	54.05	55.22	53.76	54.58	54.58	2.48%	336,194
May 7, 2025	53.69	54.12	52.85	53.26	53.26	0.36%	289,918
May 6, 2025	54.09	54.57	53.03	53.07	53.07	-2.84%	233,757
May 5, 2025	54.34	55.46	53.76	54.62	54.62	-0.65%	376,893
May 2, 2025	54.12	55.55	54.12	54.98	54.98	1.08%	375,636
May 1, 2025	54.65	55.60	53.95	54.39	54.39	-0.28%	311,645
Apr 30, 2025	53.64	54.88	52.41	54.54	54.54	1.17%	463,247
Apr 29, 2025	53.80	54.63	52.72	53.91	53.91	-0.33%	517,649
Apr 28, 2025	55.60	56.64	53.59	54.09	54.09	-2.70%	732,872
Apr 25, 2025	55.49	55.99	55.01	55.59	55.59	-1.24%	437,456
Apr 24, 2025	55.84	58.03	53.75	56.29	56.29	-6.29%	1,066,095
Apr 23, 2025	62.89	64.57	59.77	60.07	60.07	-2.39%	624,952
Apr 22, 2025	59.39	61.57	59.12	61.54	61.54	5.25%	355,169
Apr 21, 2025	59.04	59.52	57.38	58.47	58.47	-1.86%	343,180
Apr 17, 2025	58.36	59.82	58.22	59.58	59.58	2.81%	253,671
Apr 16, 2025	58.96	59.45	57.15	57.95	57.95	-1.73%	272,974
Apr 15, 2025	59.00	60.23	58.45	58.97	58.97	-0.77%	319,162
Apr 14, 2025	60.00	60.00	58.24	59.43	59.43	0.39%	377,072
Apr 11, 2025	58.86	59.26	55.90	59.20	59.20	-0.20%	363,936
Apr 10, 2025	59.94	60.67	56.54	59.32	59.32	-3.25%	614,503
Apr 9, 2025	57.60	62.70	55.85	61.31	61.31	4.13%	614,166
Apr 8, 2025	63.88	63.88	57.86	58.88	58.88	-5.88%	343,604
Apr 7, 2025	63.66	66.90	61.92	62.56	62.56	-4.78%	469,830
Apr 4, 2025	61.08	66.99	61.07	65.70	65.70	4.40%	499,704
Apr 3, 2025	65.30	65.50	62.29	62.93	62.93	-7.37%	454,611
Apr 2, 2025	66.07	68.25	66.07	67.94	67.94	1.18%	350,746
Apr 1, 2025	67.50	67.85	66.22	67.15	67.15	0.07%	270,463
Mar 31, 2025	66.41	67.64	65.22	67.10	67.10	0.34%	334,839
Mar 28, 2025	69.47	69.47	66.79	66.87	66.87	-3.26%	273,571
Mar 27, 2025	69.27	70.14	68.54	69.12	69.12	-0.55%	238,799
Mar 26, 2025	69.61	70.78	68.84	69.50	69.50	-0.20%	237,606
Mar 25, 2025	69.08	71.10	68.20	69.64	69.64	-1.09%	304,969
Mar 24, 2025	69.74	70.51	69.34	70.41	70.41	2.10%	306,708
Mar 21, 2025	68.20	69.35	67.18	68.96	68.96	-1.92%	3,359,099
Mar 20, 2025	69.57	71.93	69.36	70.31	70.31	0.23%	378,409
Mar 19, 2025	68.60	70.61	68.35	70.15	70.15	2.10%	374,345
Mar 18, 2025	68.97	69.18	67.38	68.71	68.71	-0.72%	374,887
Mar 17, 2025	67.17	69.32	66.07	69.21	69.21	1.67%	726,011
Mar 14, 2025	68.11	68.44	66.84	68.07	68.07	0.98%	364,040
Mar 13, 2025	68.26	68.83	66.62	67.41	67.41	-1.35%	398,302
Mar 12, 2025	70.27	70.50	67.72	68.33	68.33	-2.84%	379,345
Mar 11, 2025	71.90	72.42	69.55	70.33	70.33	-1.68%	538,036
Mar 10, 2025	70.92	73.37	70.92	71.53	71.53	-0.33%	415,501
Mar 7, 2025	72.19	72.31	71.00	71.77	71.77	-0.79%	262,482
Mar 6, 2025	70.80	72.80	70.29	72.34	72.34	3.06%	356,292
Mar 5, 2025	69.01	70.45	68.69	70.19	70.19	2.04%	324,707
Mar 4, 2025	67.30	69.86	66.72	68.79	68.79	1.25%	704,713
Mar 3, 2025	69.47	70.20	67.54	67.94	67.94	-2.15%	568,494