5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-14.00%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
-9.14%
Century Communities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $68.79 | $68.88 (0.13%) | $69.86 | $68.01 | 222.04 K | $1.99 B |
| 07/31/2026 | $68.56 | $67.16 (-2.04%) | $69.07 | $66.52 | 195.40 K | $1.94 B |
| 07/30/2026 | $70.17 | $68.57 (-2.28%) | $70.17 | $67.85 | 252.74 K | $1.98 B |
| 07/29/2026 | $70.32 | $69.57 (-1.07%) | $71.65 | $69.07 | 247.01 K | $2.01 B |
| 07/28/2026 | $71.66 | $71.25 (-0.57%) | $72.88 | $70.77 | 334.30 K | $2.06 B |
| 07/27/2026 | $70.29 | $70.48 (0.27%) | $72.00 | $69.30 | 338.20 K | $2.04 B |
| 07/24/2026 | $69.12 | $69.38 (0.38%) | $70.48 | $67.66 | 457.91 K | $2.01 B |
| 07/23/2026 | $66.32 | $69.27 (4.45%) | $72.34 | $66.32 | 680.90 K | $2.00 B |
| 07/22/2026 | $64.55 | $64.53 (-0.03%) | $66.47 | $63.78 | 226.10 K | $1.87 B |
| 07/21/2026 | $63.58 | $63.80 (0.35%) | $64.11 | $63.00 | 231.80 K | $1.84 B |
| 07/20/2026 | $65.87 | $63.82 (-3.11%) | $66.54 | $63.71 | 264.22 K | $1.85 B |
| 07/17/2026 | $67.93 | $65.53 (-3.53%) | $70.00 | $64.92 | 308.90 K | $1.91 B |
| 07/16/2026 | $66.04 | $68.27 (3.38%) | $68.71 | $66.04 | 199.90 K | $1.99 B |
| 07/15/2026 | $65.65 | $66.23 (0.88%) | $67.70 | $65.39 | 234.30 K | $1.93 B |
| 07/14/2026 | $65.34 | $65.28 (-0.09%) | $66.00 | $63.93 | 224.60 K | $1.91 B |
| 07/13/2026 | $65.16 | $64.30 (-1.32%) | $65.30 | $63.71 | 171.54 K | $1.88 B |
| 07/10/2026 | $65.02 | $65.04 (0.03%) | $66.78 | $65.01 | 140.24 K | $1.90 B |
| 07/09/2026 | $64.15 | $64.59 (0.69%) | $65.46 | $63.55 | 199.30 K | $1.89 B |
| 07/08/2026 | $64.67 | $63.62 (-1.62%) | $65.67 | $63.20 | 382.61 K | $1.86 B |
| 07/07/2026 | $65.99 | $65.42 (-0.86%) | $66.39 | $65.12 | 247.13 K | $1.91 B |
| 07/06/2026 | $70.24 | $66.99 (-4.63%) | $70.24 | $66.97 | 348.51 K | $1.96 B |
| 07/02/2026 | $70.07 | $69.99 (-0.11%) | $70.67 | $68.73 | 286.82 K | $2.04 B |
| 07/01/2026 | $71.01 | $69.84 (-1.65%) | $72.68 | $69.76 | 445.00 K | $2.04 B |
| 06/30/2026 | $72.14 | $71.66 (-0.67%) | $72.91 | $71.20 | 332.00 K | $2.09 B |
| 06/29/2026 | $70.94 | $72.38 (2.03%) | $72.53 | $69.22 | 308.80 K | $2.11 B |
| 06/26/2026 | $69.49 | $71.84 (3.38%) | $72.00 | $68.62 | 875.04 K | $2.10 B |
| 06/25/2026 | $69.69 | $69.52 (-0.24%) | $71.28 | $68.45 | 296.24 K | $2.03 B |
| 06/24/2026 | $64.17 | $69.21 (7.85%) | $70.72 | $63.73 | 488.70 K | $2.02 B |
| 06/23/2026 | $62.51 | $62.78 (0.43%) | $63.54 | $62.07 | 283.32 K | $1.83 B |
| 06/22/2026 | $62.93 | $62.45 (-0.76%) | $63.92 | $62.09 | 412.74 K | $1.82 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.
