5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+15.51%
3 MONTH PERFORMANCE
+7.82%
6 MONTH PERFORMANCE
+2.02%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
+13.06%
Century Communities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $62.93 | $62.45 (-0.76%) | $63.92 | $62.09 | 412.68 K | $1.82 B |
| 06/18/2026 | $60.58 | $63.25 (4.41%) | $63.62 | $60.58 | 750.44 K | $1.85 B |
| 06/17/2026 | $60.66 | $59.89 (-1.27%) | $63.71 | $59.66 | 367.01 K | $1.75 B |
| 06/16/2026 | $61.19 | $61.12 (-0.11%) | $62.64 | $60.75 | 329.52 K | $1.78 B |
| 06/15/2026 | $60.81 | $60.64 (-0.28%) | $62.53 | $60.55 | 357.50 K | $1.77 B |
| 06/12/2026 | $60.36 | $60.05 (-0.51%) | $61.52 | $59.65 | 340.10 K | $1.75 B |
| 06/11/2026 | $57.64 | $60.66 (5.24%) | $60.67 | $56.94 | 297.40 K | $1.77 B |
| 06/10/2026 | $58.04 | $57.25 (-1.36%) | $58.82 | $56.99 | 537.03 K | $1.67 B |
| 06/09/2026 | $56.21 | $58.11 (3.38%) | $58.91 | $56.10 | 329.61 K | $1.70 B |
| 06/08/2026 | $55.51 | $55.37 (-0.25%) | $56.37 | $55.10 | 380.74 K | $1.62 B |
| 06/05/2026 | $56.01 | $55.54 (-0.84%) | $56.74 | $55.21 | 549.54 K | $1.62 B |
| 06/04/2026 | $55.37 | $56.20 (1.5%) | $56.29 | $54.49 | 344.40 K | $1.64 B |
| 06/03/2026 | $53.75 | $54.08 (0.61%) | $54.76 | $52.85 | 341.41 K | $1.58 B |
| 06/02/2026 | $53.79 | $54.41 (1.15%) | $55.29 | $53.56 | 244.24 K | $1.59 B |
| 06/01/2026 | $53.38 | $53.79 (0.77%) | $54.89 | $53.05 | 482.11 K | $1.57 B |
| 05/29/2026 | $53.50 | $52.82 (-1.27%) | $54.49 | $52.74 | 347.80 K | $1.54 B |
| 05/28/2026 | $54.40 | $53.46 (-1.73%) | $54.51 | $52.92 | 302.90 K | $1.56 B |
| 05/27/2026 | $53.26 | $54.16 (1.69%) | $55.40 | $53.26 | 212.50 K | $1.58 B |
| 05/26/2026 | $52.17 | $52.83 (1.27%) | $53.18 | $52.05 | 226.30 K | $1.54 B |
| 05/22/2026 | $52.36 | $51.95 (-0.78%) | $52.53 | $51.56 | 196.20 K | $1.52 B |
| 05/21/2026 | $49.62 | $52.44 (5.68%) | $52.45 | $48.97 | 328.70 K | $1.53 B |
| 05/20/2026 | $48.80 | $50.43 (3.34%) | $50.56 | $47.60 | 508.31 K | $1.47 B |
| 05/19/2026 | $48.51 | $48.44 (-0.14%) | $48.95 | $47.28 | 374.52 K | $1.41 B |
| 05/18/2026 | $48.44 | $49.14 (1.45%) | $49.50 | $48.04 | 503.65 K | $1.43 B |
| 05/15/2026 | $50.65 | $48.41 (-4.42%) | $50.77 | $47.84 | 411.34 K | $1.41 B |
| 05/14/2026 | $52.68 | $50.86 (-3.45%) | $52.88 | $50.57 | 352.70 K | $1.48 B |
| 05/13/2026 | $52.52 | $51.95 (-1.09%) | $53.20 | $51.40 | 247.90 K | $1.52 B |
| 05/12/2026 | $55.46 | $53.08 (-4.29%) | $55.58 | $52.66 | 261.10 K | $1.55 B |
| 05/11/2026 | $55.14 | $55.24 (0.18%) | $56.40 | $54.86 | 606.52 K | $1.61 B |
| 05/08/2026 | $54.75 | $55.01 (0.47%) | $56.41 | $54.08 | 390.10 K | $1.61 B |
| 05/07/2026 | $54.67 | $54.51 (-0.29%) | $55.33 | $53.77 | 404.20 K | $1.59 B |
| 05/06/2026 | $54.99 | $54.27 (-1.31%) | $56.54 | $54.24 | 300.60 K | $1.58 B |
| 05/05/2026 | $52.27 | $53.25 (1.87%) | $53.32 | $51.69 | 292.03 K | $1.55 B |
| 05/04/2026 | $54.75 | $51.66 (-5.64%) | $55.25 | $51.57 | 317.21 K | $1.51 B |
| 05/01/2026 | $56.47 | $55.55 (-1.63%) | $56.47 | $55.38 | 190.00 K | $1.62 B |
| 04/30/2026 | $55.22 | $56.02 (1.45%) | $56.13 | $55.10 | 277.00 K | $1.64 B |
| 04/29/2026 | $58.27 | $55.47 (-4.81%) | $58.27 | $55.45 | 382.23 K | $1.62 B |
| 04/28/2026 | $59.33 | $59.09 (-0.4%) | $59.65 | $58.55 | 253.74 K | $1.72 B |
| 04/27/2026 | $59.50 | $58.96 (-0.91%) | $60.00 | $58.63 | 256.00 K | $1.72 B |
| 04/24/2026 | $58.69 | $59.81 (1.91%) | $60.55 | $57.97 | 323.60 K | $1.75 B |
| 04/23/2026 | $57.48 | $59.29 (3.15%) | $59.35 | $55.31 | 581.60 K | $1.73 B |
| 04/22/2026 | $64.59 | $63.82 (-1.19%) | $65.16 | $63.50 | 202.24 K | $1.86 B |
| 04/21/2026 | $65.25 | $63.81 (-2.21%) | $65.78 | $63.51 | 258.13 K | $1.86 B |
| 04/20/2026 | $61.91 | $63.32 (2.28%) | $63.64 | $61.83 | 155.53 K | $1.85 B |
| 04/17/2026 | $60.33 | $62.30 (3.27%) | $63.57 | $59.96 | 277.70 K | $1.82 B |
| 04/16/2026 | $58.70 | $58.57 (-0.22%) | $59.61 | $58.45 | 152.03 K | $1.71 B |
| 04/15/2026 | $59.92 | $58.82 (-1.84%) | $59.92 | $58.75 | 201.11 K | $1.72 B |
| 04/14/2026 | $60.13 | $60.33 (0.33%) | $61.01 | $60.13 | 114.60 K | $1.76 B |
| 04/13/2026 | $59.64 | $60.32 (1.14%) | $60.36 | $58.24 | 164.10 K | $1.76 B |
| 04/10/2026 | $60.61 | $59.64 (-1.6%) | $60.71 | $59.20 | 133.44 K | $1.74 B |
| 04/09/2026 | $58.70 | $60.68 (3.37%) | $61.13 | $58.11 | 318.30 K | $1.77 B |
| 04/08/2026 | $58.33 | $59.16 (1.42%) | $59.97 | $58.07 | 268.30 K | $1.73 B |
| 04/07/2026 | $57.07 | $56.11 (-1.68%) | $57.25 | $55.52 | 225.60 K | $1.64 B |
| 04/06/2026 | $56.51 | $57.74 (2.18%) | $57.93 | $56.17 | 144.91 K | $1.69 B |
| 04/02/2026 | $56.72 | $56.99 (0.48%) | $57.96 | $55.44 | 202.30 K | $1.66 B |
| 04/01/2026 | $57.05 | $57.41 (0.63%) | $58.38 | $56.84 | 205.70 K | $1.68 B |
| 03/31/2026 | $56.52 | $57.38 (1.52%) | $57.64 | $55.27 | 275.06 K | $1.67 B |
| 03/30/2026 | $56.29 | $55.57 (-1.28%) | $56.52 | $55.01 | 296.40 K | $1.62 B |
| 03/27/2026 | $56.69 | $55.47 (-2.15%) | $56.91 | $55.42 | 352.65 K | $1.62 B |
| 03/26/2026 | $56.98 | $57.33 (0.61%) | $58.10 | $56.67 | 160.34 K | $1.67 B |
| 03/25/2026 | $58.50 | $57.46 (-1.78%) | $58.50 | $55.53 | 223.63 K | $1.68 B |
| 03/24/2026 | $56.83 | $57.58 (1.32%) | $58.20 | $56.80 | 213.42 K | $1.68 B |
| 03/23/2026 | $57.51 | $57.50 (-0.02%) | $58.46 | $57.00 | 311.61 K | $1.68 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.
