CCS Historical Stock Prices & CSV Downloads

Century Communities, Inc. (CCS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	52.93	54.66	52.67	54.06	54.06	166,919
Oct 30, 2026	54.27	56.53	50.95	52.59	52.59	474,600
Oct 29, 2026	52.76	54.88	50.45	53.56	53.56	891,400
Oct 28, 2026	57.52	58.20	56.04	56.69	56.69	236,000
Oct 27, 2026	57.60	57.92	56.70	57.69	57.69	174,300
Oct 26, 2026	58.24	58.99	57.39	57.44	57.44	148,300
Oct 23, 2026	56.63	58.38	56.63	57.92	57.92	188,100
Oct 22, 2026	53.73	58.40	53.73	58.34	58.34	236,800
Oct 21, 2026	55.58	55.58	53.93	54.28	54.28	162,500
Oct 20, 2026	54.13	55.94	54.11	55.47	55.47	240,300
Oct 19, 2026	54.99	54.99	53.30	53.51	53.51	161,600
Oct 16, 2026	55.64	56.60	54.20	54.59	54.59	234,400
Oct 15, 2026	55.55	56.81	55.33	55.55	55.55	238,000
Oct 14, 2026	54.42	54.84	53.51	53.89	53.89	223,600
Oct 13, 2026	55.63	56.38	54.97	55.53	55.53	180,100
Oct 12, 2026	55.14	55.66	54.80	55.04	55.04	173,600
Oct 9, 2026	56.45	56.81	55.29	55.67	55.67	245,900
Oct 8, 2026	55.82	56.92	54.25	56.76	56.76	334,400
Oct 7, 2026	57.56	58.35	55.39	56.32	56.32	254,800
Oct 6, 2026	58.25	59.67	57.71	58.89	58.89	181,700
Oct 5, 2026	59.65	60.47	58.01	58.13	58.13	229,200
Oct 2, 2026	61.30	61.51	59.45	59.87	59.87	165,300
Oct 1, 2026	59.95	60.36	57.47	60.16	60.16	244,900
Sep 30, 2026	61.43	61.43	59.98	60.25	60.25	242,200
Sep 29, 2026	61.95	61.95	60.43	60.52	60.52	198,000

Historical stock data.