Century Communities, Inc. Common Stock (CCS)

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

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	59.04	59.52	57.38	58.47	343,180	58.47
4/17/2025	58.36	59.82	58.22	59.58	253,671	59.58
4/16/2025	58.96	59.45	57.15	57.95	272,974	57.95
4/15/2025	59.00	60.23	58.45	58.97	319,162	58.97
4/14/2025	60.00	60.00	58.23	59.43	377,072	59.43
4/11/2025	58.86	59.26	55.90	59.20	363,936	59.20
4/10/2025	59.94	60.67	56.54	59.32	614,509	59.32
4/09/2025	57.60	62.70	55.85	61.31	614,178	61.31
4/08/2025	63.88	63.88	57.86	58.88	343,604	58.88
4/07/2025	63.66	66.49	61.92	62.56	469,830	62.56
4/04/2025	61.08	66.99	61.07	65.70	499,704	65.70
4/03/2025	65.30	65.50	62.28	62.93	454,611	62.93
4/02/2025	66.07	68.25	66.07	67.94	350,746	67.94
4/01/2025	67.50	67.85	66.22	67.15	270,463	67.15
3/31/2025	66.41	67.64	65.22	67.10	334,839	67.10
3/28/2025	69.47	69.47	66.79	66.87	273,571	66.87
3/27/2025	69.27	70.14	68.54	69.12	238,799	69.12
3/26/2025	69.61	70.78	68.84	69.50	237,606	69.50
3/25/2025	69.08	71.10	68.20	69.64	304,969	69.64
3/24/2025	69.74	70.51	69.34	70.41	306,708	70.41
3/21/2025	68.20	69.35	67.18	68.96	3,359,099	68.96
3/20/2025	69.57	71.93	69.36	70.31	378,409	70.31
3/19/2025	68.60	70.61	68.35	70.15	374,345	70.15
3/18/2025	68.97	69.18	67.38	68.71	374,887	68.71
3/17/2025	67.17	69.31	66.06	69.21	726,011	69.21
3/14/2025	68.11	68.44	66.84	68.07	364,040	68.07
3/13/2025	68.26	68.83	66.62	67.41	398,302	67.41
3/12/2025	70.27	70.50	67.72	68.33	379,345	68.33
3/11/2025	71.90	72.42	69.55	70.33	538,036	70.33
3/10/2025	70.92	73.37	70.92	71.53	415,569	71.53
3/07/2025	72.19	72.31	71.00	71.77	262,482	71.77
3/06/2025	70.80	72.80	70.29	72.34	356,292	72.34
3/05/2025	69.01	70.44	68.69	70.19	324,707	70.19
3/04/2025	67.30	69.86	66.72	68.79	704,713	68.79
3/03/2025	69.47	70.20	67.53	67.94	568,494	67.94
2/28/2025	69.78	70.61	68.56	69.43	397,481	69.43
2/27/2025	71.03	71.95	69.56	69.85	384,070	69.85
2/26/2025	73.38	73.64	71.24	71.52	329,686	71.52
2/25/2025	71.37	74.86	71.37	74.21	415,995	73.92
2/24/2025	71.43	71.98	70.33	70.68	369,867	70.40
2/21/2025	74.40	74.40	70.71	71.16	364,532	70.88
2/20/2025	72.17	73.61	71.89	73.27	315,380	72.98
2/19/2025	71.88	72.81	71.15	72.25	589,309	71.97
2/18/2025	74.09	75.01	71.92	73.74	500,535	73.45
2/14/2025	72.42	74.78	72.06	74.68	500,074	74.39
2/13/2025	72.40	72.40	71.05	71.74	234,472	71.46
2/12/2025	71.32	71.52	70.28	71.35	355,439	71.07
2/11/2025	73.36	74.67	73.27	73.69	257,524	73.40
2/10/2025	74.72	74.72	73.20	73.84	363,535	73.55
2/07/2025	76.47	76.62	72.23	73.89	601,744	73.60
2/06/2025	78.05	78.05	76.65	77.06	667,332	76.76
2/05/2025	78.04	78.04	76.17	76.83	616,983	76.53
2/04/2025	74.72	76.94	74.67	76.35	653,160	76.05
2/03/2025	74.75	75.21	72.62	74.64	794,883	74.35
1/31/2025	77.80	77.83	76.30	76.38	817,506	76.08
1/30/2025	75.95	80.53	72.29	78.20	876,400	77.89
1/29/2025	76.74	77.11	73.39	74.59	657,724	74.30
1/28/2025	78.35	78.98	76.55	76.55	561,128	76.25
1/27/2025	77.01	81.10	77.00	78.81	367,908	78.50
1/24/2025	77.32	77.41	76.43	76.72	176,185	76.42
1/23/2025	77.06	78.16	76.27	77.60	267,063	77.30
1/22/2025	75.02	77.29	74.92	77.26	373,545	76.96