Century Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.40	63.29	61.31	62.33	62.33	-0.29%	200,252
Dec 4, 2025	63.44	64.79	62.36	62.51	62.51	-5.49%	273,975
Dec 3, 2025	65.17	67.10	65.17	66.14	66.14	1.72%	198,892
Dec 2, 2025	64.83	65.37	63.69	65.02	65.02	1.10%	161,617
Dec 1, 2025	63.99	65.86	63.99	64.31	64.31	-1.50%	217,828
Nov 28, 2025	65.22	65.65	64.51	65.29	65.29	0.03%	125,773
Nov 26, 2025	63.19	65.96	63.13	65.27	65.27	1.76%	347,724
Nov 25, 2025	60.87	64.41	60.70	64.14	63.85	6.85%	319,644
Nov 24, 2025	60.32	60.86	59.55	60.03	59.76	-1.62%	211,880
Nov 21, 2025	57.15	61.13	57.12	61.02	60.74	7.66%	459,544
Nov 20, 2025	56.20	57.45	55.99	56.68	56.42	0.60%	231,530
Nov 19, 2025	57.42	57.42	56.06	56.34	56.09	-0.72%	210,773
Nov 18, 2025	56.12	56.95	55.40	56.75	56.49	0.58%	250,849
Nov 17, 2025	57.85	57.96	56.23	56.42	56.16	-3.72%	389,896
Nov 14, 2025	59.09	60.18	58.01	58.60	58.34	-0.56%	293,017
Nov 13, 2025	59.60	60.76	58.89	58.93	58.66	-2.16%	161,191
Nov 12, 2025	59.62	60.71	59.27	60.23	59.96	0.75%	294,238
Nov 11, 2025	59.50	60.38	59.36	59.78	59.51	0.96%	206,554
Nov 10, 2025	60.21	60.32	58.88	59.21	58.94	-1.28%	280,852
Nov 7, 2025	60.02	61.03	59.55	59.98	59.71	-	327,271
Nov 6, 2025	60.52	61.05	59.73	59.98	59.71	-1.15%	475,489
Nov 5, 2025	59.66	61.15	59.41	60.68	60.41	1.76%	356,614
Nov 4, 2025	58.41	59.90	57.50	59.63	59.36	2.07%	556,998
Nov 3, 2025	58.83	58.88	57.36	58.42	58.16	-1.65%	311,842
Oct 31, 2025	59.98	60.23	58.77	59.40	59.13	-1.61%	317,009
Oct 30, 2025	60.65	62.15	60.01	60.37	60.10	-1.39%	272,233
Oct 29, 2025	63.02	63.54	60.84	61.22	60.94	-3.95%	433,992
Oct 28, 2025	61.74	64.46	61.35	63.74	63.45	0.74%	453,237
Oct 27, 2025	63.23	64.06	62.74	63.27	62.98	0.19%	382,588
Oct 24, 2025	65.95	66.16	63.11	63.15	62.86	-2.97%	387,271
Oct 23, 2025	63.36	65.37	62.43	65.08	64.79	7.22%	442,726
Oct 22, 2025	60.55	61.66	59.71	60.70	60.43	-0.65%	338,503
Oct 21, 2025	58.74	61.81	57.76	61.10	60.82	2.04%	256,104
Oct 20, 2025	60.28	61.20	59.78	59.88	59.61	-0.38%	205,502
Oct 17, 2025	59.46	60.53	59.05	60.11	59.84	0.65%	207,637
Oct 16, 2025	60.48	60.64	58.84	59.72	59.45	-1.26%	271,661
Oct 15, 2025	61.01	61.93	60.39	60.48	60.21	-0.35%	285,099
Oct 14, 2025	57.39	60.91	57.39	60.69	60.42	5.07%	329,904
Oct 13, 2025	58.11	58.57	56.94	57.76	57.50	0.05%	481,677
Oct 10, 2025	59.53	59.58	57.31	57.73	57.47	-2.15%	402,589
Oct 9, 2025	58.20	59.05	57.35	59.00	58.73	0.37%	570,540
Oct 8, 2025	58.54	58.90	56.65	58.78	58.51	1.14%	344,135
Oct 7, 2025	61.31	61.37	58.02	58.12	57.86	-6.05%	592,253
Oct 6, 2025	64.30	64.64	61.40	61.86	61.58	-3.82%	308,273
Oct 3, 2025	63.79	65.40	63.61	64.32	64.03	1.10%	234,301
Oct 2, 2025	64.11	64.22	62.64	63.62	63.33	-0.76%	305,144
Oct 1, 2025	63.60	64.54	63.17	64.11	63.82	1.17%	234,282
Sep 30, 2025	63.00	63.88	62.25	63.37	63.08	-0.17%	252,351
Sep 29, 2025	63.29	63.55	62.13	63.48	63.19	0.68%	237,086
Sep 26, 2025	62.52	63.60	62.08	63.05	62.76	1.86%	362,138