5 DAY PERFORMANCE
+14.11%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
-14.69%
6 MONTH PERFORMANCE
+16.16%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
+0.64%
Century Communities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $54.79 | $56.24 (2.65%) | $57.33 | $54.40 | 185.95 K | $1.61 B |
| 11/03/2026 | $53.84 | $52.42 (-2.64%) | $53.84 | $52.30 | 370.50 K | $1.49 B |
| 11/02/2026 | $52.93 | $54.56 (3.08%) | $55.03 | $52.67 | 531.30 K | $1.55 B |
| 10/30/2026 | $54.27 | $52.59 (-3.1%) | $56.53 | $50.95 | 474.61 K | $1.49 B |
| 10/29/2026 | $52.76 | $53.56 (1.52%) | $54.89 | $50.45 | 891.40 K | $1.52 B |
| 10/28/2026 | $57.52 | $56.69 (-1.44%) | $58.20 | $56.04 | 236.00 K | $1.61 B |
| 10/27/2026 | $57.60 | $57.69 (0.16%) | $57.93 | $56.70 | 174.30 K | $1.64 B |
| 10/26/2026 | $58.24 | $57.44 (-1.37%) | $58.99 | $57.39 | 148.32 K | $1.63 B |
| 10/23/2026 | $56.63 | $57.92 (2.28%) | $58.38 | $56.63 | 188.11 K | $1.67 B |
| 10/22/2026 | $53.73 | $58.34 (8.58%) | $58.40 | $53.73 | 236.81 K | $1.69 B |
| 10/21/2026 | $55.58 | $54.28 (-2.34%) | $55.58 | $53.93 | 162.51 K | $1.57 B |
| 10/20/2026 | $54.13 | $55.47 (2.48%) | $55.94 | $54.11 | 240.30 K | $1.60 B |
| 10/19/2026 | $54.99 | $53.51 (-2.69%) | $54.99 | $53.30 | 161.60 K | $1.55 B |
| 10/16/2026 | $55.64 | $54.59 (-1.89%) | $56.60 | $54.20 | 234.42 K | $1.58 B |
| 10/15/2026 | $55.55 | $55.55 (0%) | $56.81 | $55.34 | 238.03 K | $1.61 B |
| 10/14/2026 | $54.42 | $53.89 (-0.97%) | $54.84 | $53.52 | 223.60 K | $1.56 B |
| 10/13/2026 | $55.63 | $55.53 (-0.18%) | $56.38 | $54.97 | 180.10 K | $1.61 B |
| 10/12/2026 | $55.14 | $55.04 (-0.18%) | $55.66 | $54.80 | 173.61 K | $1.59 B |
| 10/09/2026 | $56.45 | $55.67 (-1.38%) | $56.81 | $55.29 | 245.90 K | $1.61 B |
| 10/08/2026 | $55.82 | $56.76 (1.68%) | $56.92 | $54.25 | 334.44 K | $1.64 B |
| 10/07/2026 | $57.56 | $56.32 (-2.15%) | $58.35 | $55.39 | 254.80 K | $1.63 B |
| 10/06/2026 | $58.25 | $58.89 (1.1%) | $59.67 | $57.71 | 181.72 K | $1.70 B |
| 10/05/2026 | $59.65 | $58.13 (-2.55%) | $60.48 | $58.01 | 229.20 K | $1.68 B |
| 10/02/2026 | $61.30 | $59.87 (-2.33%) | $61.52 | $59.45 | 165.32 K | $1.73 B |
| 10/01/2026 | $59.95 | $60.16 (0.35%) | $60.36 | $57.47 | 244.90 K | $1.74 B |
| 09/30/2026 | $61.43 | $60.25 (-1.92%) | $61.43 | $59.98 | 242.20 K | $1.74 B |
| 09/29/2026 | $61.95 | $60.52 (-2.31%) | $61.95 | $60.43 | 198.05 K | $1.75 B |
| 09/28/2026 | $61.92 | $61.61 (-0.5%) | $62.91 | $61.47 | 226.71 K | $1.78 B |
| 09/25/2026 | $61.57 | $62.66 (1.77%) | $62.84 | $61.37 | 165.46 K | $1.81 B |
| 09/24/2026 | $61.54 | $62.00 (0.75%) | $62.09 | $60.89 | 165.40 K | $1.79 B |
| 09/23/2026 | $62.89 | $61.40 (-2.37%) | $63.82 | $61.14 | 171.10 K | $1.78 B |
| 09/22/2026 | $63.01 | $63.87 (1.36%) | $64.23 | $62.93 | 211.90 K | $1.85 B |
| 09/21/2026 | $60.99 | $61.66 (1.1%) | $62.24 | $60.60 | 186.80 K | $1.78 B |
| 09/18/2026 | $60.85 | $60.53 (-0.53%) | $60.85 | $59.60 | 720.74 K | $1.75 B |
| 09/17/2026 | $62.09 | $60.79 (-2.09%) | $62.47 | $60.63 | 187.40 K | $1.76 B |
| 09/16/2026 | $61.22 | $60.85 (-0.6%) | $62.03 | $60.10 | 346.30 K | $1.76 B |
| 09/15/2026 | $60.61 | $61.31 (1.15%) | $61.99 | $60.22 | 282.00 K | $1.77 B |
| 09/14/2026 | $59.91 | $60.85 (1.57%) | $61.29 | $59.78 | 237.67 K | $1.76 B |
| 09/11/2026 | $60.71 | $60.54 (-0.28%) | $60.71 | $59.13 | 454.70 K | $1.75 B |
| 09/10/2026 | $60.85 | $59.56 (-2.12%) | $61.12 | $59.35 | 257.12 K | $1.72 B |
| 09/09/2026 | $61.98 | $62.25 (0.44%) | $63.09 | $61.31 | 222.03 K | $1.80 B |
| 09/08/2026 | $63.84 | $62.07 (-2.77%) | $63.84 | $61.98 | 259.53 K | $1.79 B |
| 09/04/2026 | $63.99 | $64.51 (0.81%) | $64.73 | $63.25 | 209.24 K | $1.87 B |
| 09/03/2026 | $64.68 | $63.88 (-1.24%) | $65.51 | $63.00 | 478.71 K | $1.85 B |
| 09/02/2026 | $65.41 | $63.63 (-2.72%) | $65.77 | $63.31 | 332.14 K | $1.84 B |
| 09/01/2026 | $66.88 | $64.86 (-3.02%) | $67.17 | $64.68 | 568.55 K | $1.88 B |
| 08/31/2026 | $68.33 | $67.55 (-1.14%) | $69.01 | $67.36 | 220.30 K | $1.95 B |
| 08/28/2026 | $68.69 | $69.16 (0.68%) | $69.63 | $67.86 | 182.00 K | $2.00 B |
| 08/27/2026 | $68.72 | $68.39 (-0.48%) | $70.07 | $67.99 | 204.00 K | $1.98 B |
| 08/26/2026 | $69.16 | $69.32 (0.23%) | $70.50 | $69.15 | 284.50 K | $2.00 B |
| 08/25/2026 | $70.90 | $70.31 (-0.83%) | $70.90 | $68.65 | 221.14 K | $2.03 B |
| 08/24/2026 | $70.16 | $69.41 (-1.07%) | $71.01 | $69.34 | 197.00 K | $2.01 B |
| 08/21/2026 | $70.00 | $69.78 (-0.31%) | $70.70 | $69.25 | 144.80 K | $2.02 B |
| 08/20/2026 | $68.66 | $69.46 (1.17%) | $70.01 | $68.53 | 325.60 K | $2.01 B |
| 08/19/2026 | $71.87 | $70.86 (-1.41%) | $73.58 | $68.67 | 204.10 K | $2.05 B |
| 08/18/2026 | $70.42 | $69.36 (-1.51%) | $70.75 | $68.71 | 234.35 K | $2.01 B |
| 08/17/2026 | $70.07 | $70.24 (0.24%) | $71.22 | $69.75 | 163.15 K | $2.03 B |
| 08/14/2026 | $70.03 | $70.63 (0.86%) | $72.28 | $70.02 | 126.84 K | $2.04 B |
| 08/13/2026 | $71.68 | $71.76 (0.11%) | $72.35 | $70.90 | 142.52 K | $2.07 B |
| 08/12/2026 | $70.85 | $70.45 (-0.56%) | $70.85 | $69.50 | 366.40 K | $2.04 B |
| 08/11/2026 | $70.15 | $70.85 (1%) | $71.09 | $69.48 | 301.75 K | $2.05 B |
| 08/10/2026 | $70.78 | $68.89 (-2.67%) | $70.78 | $68.33 | 165.84 K | $1.99 B |
| 08/07/2026 | $70.47 | $71.31 (1.19%) | $72.10 | $70.00 | 202.96 K | $2.06 B |
| 08/06/2026 | $71.25 | $68.91 (-3.28%) | $71.25 | $68.56 | 183.80 K | $1.99 B |
| 08/05/2026 | $69.73 | $71.25 (2.18%) | $72.04 | $69.73 | 226.20 K | $2.06 B |
| 08/04/2026 | $69.54 | $70.34 (1.15%) | $70.74 | $69.44 | 208.01 K | $2.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
