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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$81.79$82.29254,100——
2021-12-30$81.29$81.78218,200——
2021-12-29$81.94$82.44187,100——
2021-12-28$80.72$81.21139,300——
2021-12-27$81.21$81.70181,200——
2021-12-23$79.51$79.99139,500——
2021-12-22$80.26$80.75255,000——
2021-12-21$77.19$77.66314,500——
2021-12-20$73.24$73.68388,100——
2021-12-17$74.95$75.401,229,700——
2021-12-16$77.53$78.00431,600——
2021-12-15$80.75$81.24334,000——
2021-12-14$78.62$79.10318,800——
2021-12-13$80.16$80.65507,500——
2021-12-10$84.95$85.47286,900——
2021-12-09$82.50$83.00456,500——
2021-12-08$82.39$82.89434,800——
2021-12-07$81.61$82.10314,700——
2021-12-06$80.73$81.22639,100——
2021-12-03$77.13$77.60524,100——
2021-12-02$77.22$77.69630,400——
2021-12-01$71.95$72.39414,700——
2021-11-30$71.07$71.50556,600——
2021-11-29$72.20$72.49436,100——
2021-11-26$71.67$71.95214,700——
2021-11-24$73.21$73.50219,000——
2021-11-23$72.77$73.06233,600——
2021-11-22$72.40$72.69152,400——
2021-11-19$72.91$73.20393,600——
2021-11-18$73.90$74.19313,000——
2021-11-17$73.74$74.03284,600——
2021-11-16$73.53$73.82189,700——
2021-11-15$72.09$72.38173,400——
2021-11-12$72.35$72.64248,700——
2021-11-11$70.91$71.19158,100——
2021-11-10$69.50$69.78410,000——
2021-11-09$71.34$71.62205,500——
2021-11-08$69.63$69.91173,300——
2021-11-05$69.55$69.83187,600——
2021-11-04$67.93$68.20281,600——
2021-11-03$68.06$68.33321,800——
2021-11-02$66.60$66.86284,000——
2021-11-01$68.31$68.58238,700——
2021-10-29$67.06$67.33275,700——
2021-10-28$67.75$68.02657,000——
2021-10-27$63.43$63.68355,500——
2021-10-26$64.91$65.17291,000——
2021-10-25$65.55$65.81166,400——
2021-10-22$64.51$64.77185,100——
2021-10-21$64.92$65.18247,300——
2021-10-20$65.23$65.49273,600——
2021-10-19$62.73$62.98203,700——
2021-10-18$63.70$63.95187,100——
2021-10-15$61.76$62.01281,400——
2021-10-14$63.73$63.98318,300——
2021-10-13$61.52$61.76138,200——
2021-10-12$61.19$61.43315,900——
2021-10-11$61.00$61.24265,700——
2021-10-08$62.55$62.80196,100——
2021-10-07$62.99$63.24255,200——
2021-10-06$61.11$61.35300,600——
2021-10-05$62.06$62.31196,200——
2021-10-04$62.78$63.03339,400——
2021-10-01$62.40$62.65395,800——
2021-09-30$61.45$61.69294,200——
2021-09-29$63.56$63.81187,900——
2021-09-28$63.83$64.08298,200——
2021-09-27$65.85$66.11225,000——
2021-09-24$64.62$64.88264,600——
2021-09-23$64.76$65.02210,400——
2021-09-22$64.25$64.51393,700——
2021-09-21$62.78$63.03230,400——
2021-09-20$62.95$63.20285,200——
2021-09-17$65.19$65.45600,400——
2021-09-16$65.71$65.97307,000——
2021-09-15$64.71$64.97284,100——
2021-09-14$65.38$65.64250,000——
2021-09-13$67.12$67.39362,700——
2021-09-10$67.97$68.24198,100——
2021-09-09$68.54$68.81253,300——
2021-09-08$68.79$69.06401,800——
2021-09-07$71.09$71.37282,800——
2021-09-03$70.77$71.05182,600——
2021-09-02$71.88$72.17211,700——
2021-09-01$72.82$73.11337,200——
2021-08-31$70.10$70.38384,500——
2021-08-30$70.76$70.89281,900——
2021-08-27$70.70$70.83301,400——
2021-08-26$68.56$68.69256,200——
2021-08-25$69.83$69.96273,800——
2021-08-24$68.85$68.98225,200——
2021-08-23$67.14$67.26206,900——
2021-08-20$67.34$67.46245,800——
2021-08-19$66.08$66.20351,500——
2021-08-18$66.50$66.62246,100——
2021-08-17$66.77$66.89481,200——
2021-08-16$70.64$70.77300,600——
2021-08-13$71.17$71.30228,100——
2021-08-12$71.73$71.86375,300——
2021-08-11$72.01$72.14712,600——
2021-08-10$69.83$69.96322,700——
2021-08-09$69.12$69.25183,800——
2021-08-06$70.06$70.19226,900——
2021-08-05$70.34$70.47319,600——
2021-08-04$69.45$69.58473,600——
2021-08-03$71.62$71.75371,700——
2021-08-02$70.74$70.87571,700——
2021-07-30$69.45$69.58578,000——
2021-07-29$68.33$68.46989,100——
2021-07-28$62.43$62.55365,000——
2021-07-27$61.80$61.91249,000——
2021-07-26$61.81$61.92232,800——
2021-07-23$63.13$63.25378,800——
2021-07-22$60.96$61.07250,900——
2021-07-21$62.12$62.23455,400——
2021-07-20$60.98$61.09515,500——
2021-07-19$58.68$58.79493,200——
2021-07-16$59.19$59.30349,700——
2021-07-15$60.06$60.17448,400——
2021-07-14$60.78$60.89289,400——
2021-07-13$60.58$60.69582,100——
2021-07-12$63.11$63.23330,000——
2021-07-09$63.05$63.17386,300——
2021-07-08$61.58$61.69376,300——
2021-07-07$64.69$64.81425,300——
2021-07-06$63.38$63.50821,500——
2021-07-02$65.92$66.04485,500——
2021-07-01$67.11$67.23531,700——
2021-06-30$66.54$66.66456,800——
2021-06-29$67.24$67.36404,900——
2021-06-28$67.76$67.89325,500——
2021-06-25$66.24$66.361,242,400——
2021-06-24$67.17$67.29448,100——
2021-06-23$66.58$66.70482,400——
2021-06-22$66.81$66.93692,800——
2021-06-21$65.57$65.69774,300——
2021-06-18$62.90$63.02978,300——
2021-06-17$62.71$62.83646,800——
2021-06-16$62.14$62.25524,800——
2021-06-15$63.68$63.80993,300——
2021-06-14$62.51$62.631,518,400——
2021-06-11$66.32$66.44769,800——
2021-06-10$66.79$66.912,504,600——
2021-06-09$73.68$73.82823,000——
2021-06-08$79.43$79.58398,700——
2021-06-07$78.35$78.49362,700——
2021-06-04$77.19$77.33454,000——
2021-06-03$76.24$76.38577,100——
2021-06-02$79.36$79.51465,600——
2021-06-01$81.83$81.98429,000——
2021-05-28$81.38$81.38235,500——
2021-05-27$81.60$81.60624,500——
2021-05-26$81.23$81.23721,400——
2021-05-25$77.56$77.56477,600——
2021-05-24$76.33$76.33321,100——
2021-05-21$75.24$75.24388,400——
2021-05-20$76.23$76.23394,900——
2021-05-19$74.11$74.11420,100——
2021-05-18$74.16$74.16354,200——
2021-05-17$77.10$77.10288,200——
2021-05-14$77.66$77.66678,800——
2021-05-13$74.10$74.10607,200——
2021-05-12$69.46$69.46687,700——
2021-05-11$74.33$74.33742,000——
2021-05-10$77.87$77.87572,300——
2021-05-07$79.84$79.84360,100——
2021-05-06$76.53$76.53514,900——
2021-05-05$78.30$78.30461,200——
2021-05-04$78.89$78.89644,700——
2021-05-03$75.55$75.55862,000——
2021-04-30$73.94$73.94714,700——
2021-04-29$74.94$74.941,409,800——
2021-04-28$66.27$66.27493,300——
2021-04-27$65.96$65.96257,400——
2021-04-26$65.79$65.79404,200——
2021-04-23$63.77$63.77317,100——
2021-04-22$62.39$62.39341,400——
2021-04-21$62.84$62.84443,300——
2021-04-20$61.98$61.98728,900——
2021-04-19$65.81$65.81383,300——
2021-04-16$67.59$67.59594,800——
2021-04-15$65.47$65.47216,000——
2021-04-14$64.68$64.68207,600——
2021-04-13$64.51$64.51339,000——
2021-04-12$65.96$65.96442,000——
2021-04-09$65.65$65.65333,200——
2021-04-08$63.86$63.86410,600——
2021-04-07$65.24$65.24483,700——
2021-04-06$66.75$66.75840,000——
2021-04-05$64.43$64.43568,200——
2021-04-01$63.00$63.00946,100——
2021-03-31$60.32$60.32642,700——
2021-03-30$59.96$59.96699,000——
2021-03-29$58.73$58.73602,600——
2021-03-26$61.15$61.15505,000——
2021-03-25$58.88$58.88348,300——
2021-03-24$56.68$56.68387,400——
2021-03-23$58.07$58.07394,800——
2021-03-22$60.91$60.91242,600——
2021-03-19$61.36$61.36533,500——
2021-03-18$60.47$60.47415,200——
2021-03-17$64.91$64.91550,900——
2021-03-16$62.35$62.35384,500——
2021-03-15$63.35$63.35273,900——
2021-03-12$61.61$61.61449,700——
2021-03-11$63.51$63.51556,000——
2021-03-10$63.11$63.11381,400——
2021-03-09$59.70$59.70551,900——
2021-03-08$59.28$59.28452,100——
2021-03-05$57.81$57.81487,000——
2021-03-04$54.92$54.92550,000——
2021-03-03$57.55$57.55459,200——
2021-03-02$58.77$58.77477,000——
2021-03-01$57.65$57.65377,700——
2021-02-26$55.33$55.33443,700——
2021-02-25$52.85$52.85937,200——
2021-02-24$56.90$56.90673,900——
2021-02-23$57.47$57.47387,300——
2021-02-22$57.32$57.32341,900——
2021-02-19$58.22$58.22415,200——
2021-02-18$56.14$56.14438,400——
2021-02-17$56.76$56.76395,800——
2021-02-16$56.93$56.93516,000——
2021-02-12$61.16$61.16495,500——
2021-02-11$62.15$62.15628,900——
2021-02-10$60.18$60.18515,800——
2021-02-09$59.40$59.40780,500——
2021-02-08$60.81$60.81976,800——
2021-02-05$58.50$58.501,577,700——
2021-02-04$48.95$48.95294,700——
2021-02-03$48.40$48.40281,200——
2021-02-02$49.38$49.38746,100——
2021-02-01$47.61$47.61273,700——
2021-01-29$46.94$46.94303,900——
2021-01-28$47.98$47.98471,600——
2021-01-27$47.63$47.63364,500——
2021-01-26$50.28$50.28800,200——
2021-01-25$51.18$51.18509,600——
2021-01-22$51.09$51.09443,400——
2021-01-21$50.08$50.08645,600——
2021-01-20$48.61$48.61862,100——
2021-01-19$45.38$45.38242,800——
2021-01-15$44.17$44.17269,300——
2021-01-14$44.20$44.20260,300——
2021-01-13$43.89$43.89291,100——
2021-01-12$42.67$42.67533,300——
2021-01-11$42.64$42.64359,700——
2021-01-08$41.82$41.82443,100——
2021-01-07$44.60$44.60392,300——
2021-01-06$43.60$43.60585,700——
2021-01-05$42.93$42.93397,900——
2021-01-04$43.06$43.06471,900——