NYSE:CCS | Historical Stock Price | Century Communities, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.52$18.24$28.87$45.69$72.32$114.462014-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.78$43.78326,300——
2020-12-30$45.82$45.82169,200——
2020-12-29$45.89$45.89298,300——
2020-12-28$46.56$46.56285,300——
2020-12-24$47.47$47.47106,200——
2020-12-23$46.07$46.07177,000——
2020-12-22$46.84$46.84150,900——
2020-12-21$46.66$46.66319,200——
2020-12-18$47.60$47.601,066,200——
2020-12-17$46.81$46.81273,200——
2020-12-16$44.38$44.38253,000——
2020-12-15$44.48$44.48332,400——
2020-12-14$42.55$42.55370,200——
2020-12-11$43.05$43.05186,800——
2020-12-10$43.74$43.74196,100——
2020-12-09$44.19$44.19204,000——
2020-12-08$44.48$44.48336,800——
2020-12-07$45.01$45.01263,400——
2020-12-04$43.05$43.05295,800——
2020-12-03$43.37$43.37480,400——
2020-12-02$42.10$42.10308,800——
2020-12-01$43.20$43.20401,200——
2020-11-30$44.50$44.50265,000——
2020-11-27$45.16$45.1693,000——
2020-11-25$45.10$45.10278,400——
2020-11-24$44.80$44.80332,200——
2020-11-23$46.27$46.27286,300——
2020-11-20$43.56$43.56258,800——
2020-11-19$42.39$42.39751,200——
2020-11-18$44.12$44.12369,800——
2020-11-17$44.04$44.04370,200——
2020-11-16$43.71$43.71457,100——
2020-11-13$42.61$42.61382,900——
2020-11-12$41.17$41.17335,700——
2020-11-11$42.17$42.17272,000——
2020-11-10$42.03$42.03648,100——
2020-11-09$39.45$39.45726,100——
2020-11-06$43.05$43.05278,600——
2020-11-05$45.68$45.68276,400——
2020-11-04$45.23$45.23524,100——
2020-11-03$42.33$42.33272,500——
2020-11-02$40.50$40.50358,800——
2020-10-30$38.84$38.84521,500——
2020-10-29$41.22$41.22582,400——
2020-10-28$40.89$40.89487,500——
2020-10-27$41.25$41.25230,300——
2020-10-26$43.08$43.08349,100——
2020-10-23$44.01$44.01332,100——
2020-10-22$42.10$42.10438,300——
2020-10-21$43.80$43.80712,300——
2020-10-20$44.87$44.87163,600——
2020-10-19$45.13$45.13116,800——
2020-10-16$45.87$45.87118,200——
2020-10-15$46.68$46.68234,600——
2020-10-14$45.27$45.27152,400——
2020-10-13$45.70$45.70219,100——
2020-10-12$46.08$46.08343,800——
2020-10-09$46.69$46.69311,500——
2020-10-08$45.69$45.69437,600——
2020-10-07$43.00$43.00313,000——
2020-10-06$42.46$42.46400,900——
2020-10-05$43.89$43.89296,500——
2020-10-02$44.59$44.59263,100——
2020-10-01$43.88$43.88405,500——
2020-09-30$42.33$42.33751,600——
2020-09-29$40.20$40.20238,900——
2020-09-28$40.06$40.06212,400——
2020-09-25$37.81$37.81154,400——
2020-09-24$38.44$38.44212,800——
2020-09-23$37.75$37.75259,300——
2020-09-22$40.49$40.49306,100——
2020-09-21$38.58$38.58307,100——
2020-09-18$38.95$38.95464,900——
2020-09-17$39.43$39.43263,000——
2020-09-16$40.88$40.88476,100——
2020-09-15$39.22$39.22443,800——
2020-09-14$39.42$39.42376,600——
2020-09-11$39.29$39.29484,100——
2020-09-10$38.24$38.24297,800——
2020-09-09$38.40$38.40194,500——
2020-09-08$36.24$36.24194,400——
2020-09-04$36.17$36.17213,500——
2020-09-03$37.18$37.18288,000——
2020-09-02$38.81$38.81247,800——
2020-09-01$38.62$38.62285,500——
2020-08-31$35.68$35.68437,200——
2020-08-28$37.57$37.57216,900——
2020-08-27$37.65$37.65335,500——
2020-08-26$38.00$38.00227,100——
2020-08-25$39.22$39.22265,200——
2020-08-24$39.56$39.56357,300——
2020-08-21$39.68$39.68370,500——
2020-08-20$38.32$38.32252,700——
2020-08-19$38.25$38.25267,600——
2020-08-18$38.42$38.42296,200——
2020-08-17$38.57$38.57257,200——
2020-08-14$37.14$37.14183,200——
2020-08-13$37.24$37.24177,400——
2020-08-12$37.20$37.20361,200——
2020-08-11$36.30$36.30573,400——
2020-08-10$36.93$36.93310,800——
2020-08-07$36.02$36.02217,100——
2020-08-06$36.14$36.14206,100——
2020-08-05$36.20$36.20339,400——
2020-08-04$35.68$35.68352,400——
2020-08-03$36.52$36.52773,700——
2020-07-31$35.62$35.62804,300——
2020-07-30$36.48$36.48423,400——
2020-07-29$37.51$37.51899,600——
2020-07-28$35.60$35.60485,900——
2020-07-27$37.11$37.11263,700——
2020-07-24$35.35$35.35547,300——
2020-07-23$35.11$35.11397,600——
2020-07-22$36.24$36.24768,800——
2020-07-21$34.43$34.43442,300——
2020-07-20$33.67$33.67188,800——
2020-07-17$33.58$33.58448,800——
2020-07-16$33.51$33.51317,200——
2020-07-15$32.93$32.93564,800——
2020-07-14$32.03$32.03250,900——
2020-07-13$30.92$30.92296,500——
2020-07-10$31.47$31.47191,800——
2020-07-09$31.09$31.09292,600——
2020-07-08$32.20$32.20364,400——
2020-07-07$30.75$30.75324,000——
2020-07-06$30.54$30.54215,000——
2020-07-02$29.68$29.68187,100——
2020-07-01$29.42$29.42365,100——
2020-06-30$30.66$30.66474,900——
2020-06-29$30.28$30.28467,200——
2020-06-26$28.74$28.74598,600——
2020-06-25$29.71$29.71229,200——
2020-06-24$30.09$30.09339,900——
2020-06-23$31.37$31.37200,000——
2020-06-22$30.48$30.48198,900——
2020-06-19$29.94$29.94600,700——
2020-06-18$30.36$30.36309,500——
2020-06-17$31.61$31.61291,800——
2020-06-16$32.08$32.08345,700——
2020-06-15$31.94$31.94366,700——
2020-06-12$29.96$29.96405,100——
2020-06-11$28.35$28.35527,800——
2020-06-10$31.50$31.50410,100——
2020-06-09$31.20$31.20300,700——
2020-06-08$31.16$31.16312,000——
2020-06-05$31.70$31.70339,500——
2020-06-04$30.06$30.06420,500——
2020-06-03$30.24$30.24486,500——
2020-06-02$29.19$29.19257,800——
2020-06-01$29.77$29.77520,600——
2020-05-29$29.54$29.541,002,200——
2020-05-28$28.17$28.17579,300——
2020-05-27$30.39$30.39665,700——
2020-05-26$29.71$29.71333,200——
2020-05-22$29.22$29.22315,400——
2020-05-21$27.79$27.79376,400——
2020-05-20$27.23$27.23289,200——
2020-05-19$26.41$26.41708,700——
2020-05-18$26.57$26.57480,300——
2020-05-15$23.96$23.96293,700——
2020-05-14$22.92$22.92597,700——
2020-05-13$22.23$22.23820,100——
2020-05-12$22.95$22.95520,700——
2020-05-11$23.31$23.31425,900——
2020-05-08$23.76$23.76374,000——
2020-05-07$22.25$22.25423,900——
2020-05-06$21.34$21.34299,700——
2020-05-05$21.59$21.59420,700——
2020-05-04$21.21$21.21362,900——
2020-05-01$20.31$20.31425,400——
2020-04-30$21.42$21.42890,300——
2020-04-29$20.71$20.71886,200——
2020-04-28$19.16$19.16629,700——
2020-04-27$17.05$17.05516,800——
2020-04-24$15.65$15.65530,400——
2020-04-23$15.09$15.09370,100——
2020-04-22$14.69$14.69298,000——
2020-04-21$15.01$15.01335,100——
2020-04-20$15.04$15.04365,100——
2020-04-17$16.16$16.16404,500——
2020-04-16$15.38$15.38457,200——
2020-04-15$15.03$15.03333,400——
2020-04-14$16.56$16.56376,900——
2020-04-13$16.01$16.01538,400——
2020-04-09$18.96$18.96758,300——
2020-04-08$17.30$17.30472,700——
2020-04-07$15.15$15.15587,900——
2020-04-06$13.83$13.83464,600——
2020-04-03$11.27$11.27756,500——
2020-04-02$12.13$12.13479,900——
2020-04-01$12.34$12.34468,200——
2020-03-31$14.51$14.51550,200——
2020-03-30$15.58$15.58372,900——
2020-03-27$15.77$15.77632,500——
2020-03-26$17.50$17.50698,800——
2020-03-25$17.28$17.28709,400——
2020-03-24$14.67$14.67641,800——
2020-03-23$11.80$11.80493,100——
2020-03-20$12.02$12.02975,900——
2020-03-19$12.00$12.001,275,600——
2020-03-18$10.35$10.35938,300——
2020-03-17$14.45$14.451,460,800——
2020-03-16$15.95$15.951,000,500——
2020-03-13$23.98$23.98617,600——
2020-03-12$24.07$24.07696,000——
2020-03-11$27.81$27.81556,600——
2020-03-10$30.14$30.14469,800——
2020-03-09$29.89$29.89514,800——
2020-03-06$33.65$33.65436,500——
2020-03-05$34.81$34.81524,000——
2020-03-04$36.12$36.12656,700——
2020-03-03$34.62$34.62762,200——
2020-03-02$34.54$34.54391,200——
2020-02-28$33.33$33.33754,200——
2020-02-27$33.33$33.33435,400——
2020-02-26$33.86$33.86538,300——
2020-02-25$35.18$35.18329,000——
2020-02-24$37.28$37.28375,500——
2020-02-21$38.30$38.30635,100——
2020-02-20$38.81$38.81507,100——
2020-02-19$38.03$38.03383,800——
2020-02-18$37.51$37.51458,300——
2020-02-14$37.35$37.35528,200——
2020-02-13$37.37$37.37501,200——
2020-02-12$37.81$37.81797,000——
2020-02-11$37.94$37.94599,900——
2020-02-10$36.82$36.82959,000——
2020-02-07$35.64$35.641,304,200——
2020-02-06$31.84$31.84498,100——
2020-02-05$32.00$32.00354,600——
2020-02-04$31.19$31.19254,900——
2020-02-03$31.02$31.02488,100——
2020-01-31$29.67$29.67217,100——
2020-01-30$30.33$30.33173,500——
2020-01-29$30.67$30.67225,100——
2020-01-28$31.29$31.29361,100——
2020-01-27$30.37$30.37212,800——
2020-01-24$30.58$30.58296,200——
2020-01-23$31.15$31.15351,500——
2020-01-22$30.24$30.24328,200——
2020-01-21$30.25$30.25412,000——
2020-01-17$29.36$29.36262,000——
2020-01-16$29.48$29.48346,800——
2020-01-15$29.60$29.60347,500——
2020-01-14$28.35$28.35242,600——
2020-01-13$28.24$28.24249,500——
2020-01-10$28.36$28.36259,700——
2020-01-09$28.57$28.57305,600——
2020-01-08$28.49$28.49336,400——
2020-01-07$28.01$28.01207,100——
2020-01-06$28.15$28.15237,400——
2020-01-03$27.81$27.81285,100——
2020-01-02$27.43$27.43467,300——