Century Communities, Inc. Common Stock (CCS)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	56.39	56.93	55.75	56.32	390,783	56.32
6/27/2025	55.72	56.74	55.47	56.08	601,112	56.08
6/26/2025	55.39	55.63	54.12	55.59	471,200	55.59
6/25/2025	55.32	55.67	54.12	55.06	353,844	55.06
6/24/2025	54.90	56.78	54.69	55.80	457,226	55.80
6/23/2025	52.71	55.29	52.28	55.26	255,940	55.26
6/20/2025	52.82	53.62	52.57	53.08	596,394	53.08
6/18/2025	52.26	53.34	51.84	52.32	286,514	52.32
6/17/2025	54.45	55.77	51.95	52.37	460,363	52.37
6/16/2025	53.58	54.20	52.42	54.03	402,709	54.03
6/13/2025	53.61	54.63	52.55	52.88	310,366	52.88
6/12/2025	54.40	54.99	53.78	54.71	270,815	54.71
6/11/2025	56.62	57.48	54.51	54.57	372,408	54.57
6/10/2025	54.64	56.42	54.29	55.85	316,499	55.85
6/09/2025	53.00	54.20	52.45	53.75	341,792	53.75
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	55.30
5/23/2025	51.10	53.23	51.10	53.02	724,973	53.02
5/22/2025	51.75	52.28	51.07	52.03	557,572	52.03
5/21/2025	53.86	54.03	51.75	52.14	635,949	52.14
5/20/2025	55.14	55.58	54.05	54.42	293,027	54.42
5/19/2025	55.21	55.77	54.61	55.34	383,311	55.34
5/16/2025	55.75	56.65	55.41	56.48	275,873	56.48
5/15/2025	55.38	55.98	54.54	55.71	348,362	55.71
5/14/2025	56.71	56.77	55.14	55.26	477,926	55.26
5/13/2025	56.76	58.25	56.75	56.87	348,630	56.87
5/12/2025	56.39	58.31	55.52	56.14	371,884	56.14
5/09/2025	54.68	55.04	53.94	54.01	246,128	54.01
5/08/2025	54.05	55.22	53.76	54.58	336,194	54.58
5/07/2025	53.69	54.12	52.85	53.26	289,918	53.26
5/06/2025	54.09	54.57	53.03	53.07	233,757	53.07
5/05/2025	54.34	55.46	53.76	54.62	376,893	54.62
5/02/2025	54.12	55.55	54.12	54.98	375,636	54.98
5/01/2025	54.65	55.60	53.95	54.39	311,645	54.39
4/30/2025	53.64	54.88	52.41	54.54	463,247	54.54
4/29/2025	53.80	54.63	52.72	53.91	517,649	53.91
4/28/2025	55.60	56.63	53.59	54.09	732,871	54.09
4/25/2025	55.49	55.99	55.01	55.59	437,456	55.59
4/24/2025	55.84	58.03	53.75	56.29	1,066,095	56.29
4/23/2025	62.89	64.57	59.77	60.07	624,942	60.07
4/22/2025	59.39	61.57	59.12	61.54	355,169	61.54
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