MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCS — CENTURY COMMUNITIES, INC.
NYSECENTURY COMMUNITIES, INC.
$59.87
-0.29(-0.48%)
- O
- 61.30
- H
- 61.52
- L
- 59.45
- V
- 163.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.87
Period Return-2.71%
Period High$76.00
Period Low$47.28
Avg Daily Volume321.8K
Total Trading Days365
CCS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.30 | $61.52 | $59.45 | $59.87 | $-0.29 | -0.48% | 163,942 | $60.03 | $59.45 $61.52 |
| Oct 1, 2026 | $59.95 | $60.36 | $57.47 | $60.16 | $-0.09 | -0.15% | 244,903 | $59.42 | $57.47 $60.36 |
| Sep 30, 2026 | $61.43 | $61.43 | $59.98 | $60.25 | $-0.27 | -0.45% | 242,167 | $60.31 | $59.98 $61.43 |
| Sep 29, 2026 | $61.95 | $61.95 | $60.43 | $60.52 | $-1.09 | -1.77% | 198,048 | $60.71 | $60.43 $61.95 |
| Sep 28, 2026 | $61.92 | $62.91 | $61.47 | $61.61 | $-1.05 | -1.68% | 226,709 | $61.86 | $61.47 $62.91 |
| Sep 25, 2026 | $61.57 | $62.84 | $61.37 | $62.66 | +$0.66 | +1.06% | 165,459 | $62.44 | $61.37 $62.84 |
| Sep 24, 2026 | $61.54 | $62.09 | $60.89 | $62.00 | +$0.60 | +0.98% | 165,354 | $61.69 | $60.89 $62.09 |
| Sep 23, 2026 | $62.89 | $63.82 | $61.14 | $61.40 | $-2.47 | -3.87% | 171,083 | $61.81 | $61.14 $63.82 |
| Sep 22, 2026 | $63.01 | $64.23 | $62.93 | $63.87 | +$2.21 | +3.58% | 211,870 | $63.74 | $62.93 $64.23 |
| Sep 21, 2026 | $60.99 | $62.24 | $60.60 | $61.66 | +$1.13 | +1.87% | 186,780 | $61.72 | $60.60 $62.24 |
| Sep 18, 2026 | $60.85 | $60.85 | $59.60 | $60.53 | $-0.26 | -0.43% | 720,736 | $60.45 | $59.60 $60.85 |
| Sep 17, 2026 | $62.09 | $62.47 | $60.63 | $60.79 | $-0.06 | -0.10% | 187,402 | $60.98 | $60.63 $62.47 |
| Sep 16, 2026 | $61.22 | $62.03 | $60.10 | $60.85 | $-0.46 | -0.75% | 346,293 | $61.06 | $60.10 $62.03 |
| Sep 15, 2026 | $60.61 | $61.99 | $60.22 | $61.31 | +$0.46 | +0.76% | 275,275 | $61.31 | $60.22 $61.99 |
| Sep 14, 2026 | $59.91 | $61.29 | $59.78 | $60.85 | +$0.31 | +0.51% | 234,336 | $60.70 | $59.78 $61.29 |
| Sep 11, 2026 | $60.71 | $60.71 | $59.13 | $60.54 | +$0.98 | +1.65% | 458,004 | $60.02 | $59.13 $60.71 |
| Sep 10, 2026 | $60.85 | $61.12 | $59.35 | $59.56 | $-2.69 | -4.32% | 257,119 | $59.77 | $59.35 $61.12 |
| Sep 9, 2026 | $61.98 | $63.09 | $61.31 | $62.25 | +$0.18 | +0.29% | 222,034 | $61.99 | $61.31 $63.09 |
| Sep 8, 2026 | $63.84 | $63.84 | $61.98 | $62.07 | $-2.44 | -3.78% | 259,526 | $62.51 | $61.98 $63.84 |
| Sep 4, 2026 | $63.99 | $64.73 | $63.25 | $64.51 | +$0.63 | +0.99% | 209,238 | $64.33 | $63.25 $64.73 |
| Sep 3, 2026 | $64.68 | $65.51 | $63.00 | $63.88 | +$0.25 | +0.39% | 478,714 | $63.80 | $63.00 $65.51 |
| Sep 2, 2026 | $65.41 | $65.77 | $63.31 | $63.63 | $-1.23 | -1.90% | 304,562 | $64.39 | $63.31 $65.77 |
| Sep 1, 2026 | $66.88 | $67.17 | $64.68 | $64.86 | $-2.69 | -3.98% | 568,547 | $65.25 | $64.68 $67.17 |
| Aug 31, 2026 | $68.33 | $69.01 | $67.36 | $67.55 | $-1.61 | -2.33% | 220,359 | $67.83 | $67.36 $69.01 |
| Aug 28, 2026 | $68.69 | $69.63 | $67.86 | $69.16 | +$0.77 | +1.13% | 181,994 | $68.87 | $67.86 $69.63 |
| Aug 27, 2026 | $68.72 | $70.07 | $67.99 | $68.39 | $-0.93 | -1.34% | 203,960 | $68.91 | $67.99 $70.07 |
| Aug 26, 2026 | $69.16 | $70.50 | $69.15 | $69.32 | $-0.99 | -1.41% | 284,504 | $69.61 | $69.15 $70.50 |
| Aug 25, 2026 | $70.90 | $70.90 | $68.65 | $70.31 | +$0.90 | +1.30% | 221,138 | $69.92 | $68.65 $70.90 |
| Aug 24, 2026 | $70.16 | $71.01 | $69.34 | $69.41 | $-0.37 | -0.53% | 196,965 | $69.88 | $69.34 $71.01 |
| Aug 21, 2026 | $70.00 | $70.70 | $69.25 | $69.78 | +$0.32 | +0.46% | 144,802 | $69.91 | $69.25 $70.70 |