5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
-27.72%
YEAR-TO-DATE PERFORMANCE
-2.40%
1 YEAR PERFORMANCE
-18.28%
Century Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.27 | $68.73 (-2.19%) | $70.50 | $67.72 | 166,986 | $2.17 B |
| 03/11/2025 | $71.90 | $70.33 (-2.18%) | $72.42 | $69.55 | 461,436 | $2.21 B |
| 03/10/2025 | $70.92 | $71.53 (0.86%) | $73.37 | $70.92 | 415,600 | $2.25 B |
| 03/07/2025 | $72.19 | $71.77 (-0.58%) | $72.31 | $71.00 | 262,500 | $2.26 B |
| 03/06/2025 | $70.80 | $72.34 (2.18%) | $72.80 | $70.29 | 356,300 | $2.27 B |
| 03/05/2025 | $69.01 | $70.19 (1.71%) | $70.44 | $68.69 | 324,707 | $2.21 B |
| 03/04/2025 | $67.30 | $68.79 (2.21%) | $69.86 | $66.72 | 704,713 | $2.16 B |
| 03/03/2025 | $69.47 | $67.94 (-2.2%) | $70.20 | $67.54 | 568,500 | $2.13 B |
| 02/28/2025 | $69.78 | $69.43 (-0.5%) | $70.61 | $68.56 | 397,500 | $2.18 B |
| 02/27/2025 | $71.03 | $69.85 (-1.66%) | $71.96 | $69.56 | 384,100 | $2.19 B |
| 02/26/2025 | $73.38 | $71.52 (-2.53%) | $73.65 | $71.24 | 329,700 | $2.25 B |
| 02/25/2025 | $71.37 | $74.21 (3.98%) | $74.86 | $71.37 | 416,000 | $2.33 B |
| 02/24/2025 | $71.43 | $70.68 (-1.05%) | $71.98 | $70.33 | 369,900 | $2.22 B |
| 02/21/2025 | $74.40 | $71.16 (-4.35%) | $74.40 | $70.71 | 364,532 | $2.24 B |
| 02/20/2025 | $72.17 | $73.27 (1.52%) | $73.61 | $71.89 | 315,400 | $2.30 B |
| 02/19/2025 | $71.88 | $72.25 (0.51%) | $72.81 | $71.15 | 589,309 | $2.27 B |
| 02/18/2025 | $74.09 | $73.74 (-0.47%) | $75.01 | $71.92 | 500,535 | $2.32 B |
| 02/14/2025 | $72.42 | $74.68 (3.12%) | $74.78 | $72.06 | 500,100 | $2.35 B |
| 02/13/2025 | $72.40 | $71.74 (-0.91%) | $72.40 | $71.05 | 234,500 | $2.25 B |
| 02/12/2025 | $71.32 | $71.35 (0.04%) | $71.52 | $70.28 | 355,439 | $2.24 B |
| 02/11/2025 | $73.36 | $73.69 (0.45%) | $74.67 | $73.27 | 257,524 | $2.32 B |
| 02/10/2025 | $74.72 | $73.84 (-1.18%) | $74.72 | $73.20 | 363,535 | $2.32 B |
| 02/07/2025 | $76.47 | $73.89 (-3.37%) | $76.62 | $72.23 | 601,744 | $2.32 B |
| 02/06/2025 | $78.05 | $77.06 (-1.27%) | $78.05 | $76.65 | 667,331 | $2.42 B |
| 02/05/2025 | $78.04 | $76.83 (-1.55%) | $78.04 | $76.17 | 617,000 | $2.41 B |
| 02/04/2025 | $74.72 | $76.35 (2.18%) | $76.94 | $74.68 | 653,200 | $2.40 B |
| 02/03/2025 | $74.75 | $74.64 (-0.15%) | $75.21 | $72.62 | 794,900 | $2.35 B |
| 01/31/2025 | $77.80 | $76.38 (-1.83%) | $77.83 | $76.30 | 817,506 | $2.40 B |
| 01/30/2025 | $75.95 | $78.20 (2.96%) | $80.53 | $72.29 | 876,400 | $2.45 B |
| 01/29/2025 | $76.74 | $74.59 (-2.8%) | $77.11 | $73.39 | 657,724 | $2.34 B |
| 01/28/2025 | $78.35 | $76.55 (-2.3%) | $78.98 | $76.55 | 561,128 | $2.40 B |
| 01/27/2025 | $77.01 | $78.83 (2.36%) | $81.10 | $77.00 | 367,908 | $2.47 B |
| 01/24/2025 | $77.32 | $76.72 (-0.78%) | $77.41 | $76.43 | 176,200 | $2.40 B |
| 01/23/2025 | $77.06 | $77.60 (0.7%) | $78.16 | $76.27 | 267,100 | $2.43 B |
| 01/22/2025 | $75.02 | $77.26 (2.99%) | $77.29 | $74.92 | 373,545 | $2.42 B |
| 01/21/2025 | $77.53 | $75.83 (-2.19%) | $78.31 | $75.56 | 422,300 | $2.38 B |
| 01/17/2025 | $79.07 | $76.05 (-3.82%) | $79.07 | $75.52 | 412,114 | $2.38 B |
| 01/16/2025 | $76.00 | $77.37 (1.8%) | $77.74 | $75.14 | 355,220 | $2.42 B |
| 01/15/2025 | $76.60 | $76.00 (-0.78%) | $76.95 | $74.83 | 384,338 | $2.38 B |
| 01/14/2025 | $72.10 | $72.64 (0.75%) | $73.30 | $71.16 | 351,200 | $2.28 B |
| 01/13/2025 | $68.78 | $69.99 (1.76%) | $70.04 | $68.49 | 268,534 | $2.19 B |
| 01/10/2025 | $71.20 | $69.11 (-2.94%) | $71.29 | $68.90 | 294,908 | $2.17 B |
| 01/08/2025 | $70.42 | $72.24 (2.58%) | $72.30 | $69.82 | 293,903 | $2.26 B |
| 01/07/2025 | $71.40 | $71.26 (-0.2%) | $72.16 | $70.38 | 388,248 | $2.23 B |
| 01/06/2025 | $72.86 | $71.60 (-1.73%) | $74.18 | $71.51 | 417,400 | $2.24 B |
| 01/03/2025 | $73.34 | $72.53 (-1.1%) | $73.36 | $71.86 | 1.00 M | $2.27 B |
| 01/02/2025 | $74.39 | $72.68 (-2.3%) | $74.58 | $71.98 | 334,800 | $2.28 B |
| 12/31/2024 | $73.55 | $73.36 (-0.26%) | $73.97 | $73.08 | 208,200 | $2.30 B |
| 12/30/2024 | $73.51 | $72.88 (-0.86%) | $73.51 | $71.95 | 211,400 | $2.28 B |
| 12/27/2024 | $74.34 | $73.59 (-1.01%) | $75.32 | $73.28 | 195,600 | $2.31 B |
| 12/26/2024 | $75.05 | $75.03 (-0.03%) | $75.32 | $74.15 | 196,813 | $2.35 B |
| 12/24/2024 | $75.01 | $75.54 (0.71%) | $75.54 | $74.01 | 135,000 | $2.37 B |
| 12/23/2024 | $75.57 | $75.50 (-0.09%) | $75.85 | $74.49 | 319,300 | $2.37 B |
| 12/20/2024 | $74.48 | $75.75 (1.71%) | $76.91 | $74.48 | 1.58 M | $2.37 B |
| 12/19/2024 | $75.17 | $74.96 (-0.28%) | $76.82 | $73.60 | 890,400 | $2.35 B |
| 12/18/2024 | $81.50 | $76.94 (-5.6%) | $81.64 | $76.88 | 377,456 | $2.41 B |
| 12/17/2024 | $82.01 | $81.31 (-0.85%) | $83.23 | $80.81 | 246,440 | $2.55 B |
| 12/16/2024 | $82.80 | $82.32 (-0.58%) | $84.00 | $81.83 | 323,126 | $2.58 B |
| 12/13/2024 | $83.87 | $82.74 (-1.35%) | $84.48 | $81.60 | 401,300 | $2.59 B |
| 12/12/2024 | $84.14 | $84.78 (0.76%) | $85.98 | $83.83 | 414,015 | $2.66 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.
