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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$91.14$94.40167,600——
2023-12-28$91.58$94.85100,600——
2023-12-27$91.64$94.92149,000——
2023-12-26$90.50$93.73154,000——
2023-12-22$89.15$92.34157,700——
2023-12-21$88.18$91.33152,800——
2023-12-20$86.25$89.33216,600——
2023-12-19$87.12$90.23211,700——
2023-12-18$84.55$87.57215,000——
2023-12-15$85.18$88.221,673,500——
2023-12-14$87.30$90.42409,700——
2023-12-13$79.88$82.74392,900——
2023-12-12$77.07$79.82217,600——
2023-12-11$77.94$80.73218,400——
2023-12-08$78.45$81.25252,500——
2023-12-07$77.74$80.52162,900——
2023-12-06$76.17$78.89206,400——
2023-12-05$74.79$77.46188,900——
2023-12-04$75.72$78.43157,800——
2023-12-01$74.94$77.62185,800——
2023-11-30$72.14$74.72167,300——
2023-11-29$72.92$75.53285,700——
2023-11-28$70.91$73.44170,400——
2023-11-27$71.44$73.76124,900——
2023-11-24$72.12$74.4642,500——
2023-11-22$71.97$74.30113,600——
2023-11-21$71.50$73.8293,300——
2023-11-20$71.96$74.29158,800——
2023-11-17$72.11$74.45263,400——
2023-11-16$72.13$74.47156,300——
2023-11-15$72.44$74.79200,200——
2023-11-14$73.68$76.07472,800——
2023-11-13$68.57$70.79171,100——
2023-11-10$69.21$71.45294,300——
2023-11-09$67.95$70.15149,700——
2023-11-08$69.03$71.27147,600——
2023-11-07$68.88$71.11133,000——
2023-11-06$68.43$70.65275,200——
2023-11-03$69.84$72.10340,700——
2023-11-02$66.57$68.73576,300——
2023-11-01$62.67$64.70593,300——
2023-10-31$61.50$63.49223,100——
2023-10-30$61.48$63.47181,200——
2023-10-27$60.85$62.82267,200——
2023-10-26$61.42$63.41429,300——
2023-10-25$58.04$59.92195,800——
2023-10-24$59.51$61.44153,300——
2023-10-23$59.59$61.52147,100——
2023-10-20$58.67$60.57176,600——
2023-10-19$59.50$61.43192,200——
2023-10-18$60.69$62.66134,500——
2023-10-17$61.85$63.85182,000——
2023-10-16$62.12$64.13187,100——
2023-10-13$61.71$63.71174,500——
2023-10-12$61.55$63.54206,700——
2023-10-11$64.37$66.46131,800——
2023-10-10$64.33$66.41134,500——
2023-10-09$63.22$65.27126,200——
2023-10-06$62.20$64.22211,500——
2023-10-05$62.21$64.23226,100——
2023-10-04$62.93$64.97373,000——
2023-10-03$63.25$65.30245,900——
2023-10-02$65.89$68.03200,600——
2023-09-29$66.78$68.94151,900——
2023-09-28$67.50$69.69244,100——
2023-09-27$66.27$68.42261,700——
2023-09-26$65.40$67.52147,600——
2023-09-25$66.67$68.83129,800——
2023-09-22$67.00$69.17130,500——
2023-09-21$66.42$68.57226,300——
2023-09-20$68.25$70.46155,500——
2023-09-19$70.35$72.63185,000——
2023-09-18$69.70$71.96239,300——
2023-09-15$69.63$71.89816,000——
2023-09-14$71.35$73.66165,100——
2023-09-13$69.90$72.17167,400——
2023-09-12$70.73$73.02107,000——
2023-09-11$72.28$74.62106,900——
2023-09-08$71.95$74.28122,400——
2023-09-07$72.76$75.12179,400——
2023-09-06$71.72$74.04178,300——
2023-09-05$70.12$72.39272,400——
2023-09-01$76.03$78.49134,300——
2023-08-31$74.25$76.66121,400——
2023-08-30$74.42$76.83184,800——
2023-08-29$73.41$75.79170,000——
2023-08-28$71.40$73.48203,900——
2023-08-25$71.18$73.25263,800——
2023-08-24$71.41$73.49216,700——
2023-08-23$72.18$74.28198,400——
2023-08-22$71.29$73.36300,800——
2023-08-21$70.18$72.22380,400——
2023-08-18$69.83$71.86376,500——
2023-08-17$69.55$71.57343,200——
2023-08-16$73.67$75.81133,300——
2023-08-15$75.26$77.45168,900——
2023-08-14$74.35$76.51184,300——
2023-08-11$73.92$76.07163,500——
2023-08-10$74.27$76.43121,300——
2023-08-09$75.69$77.89130,900——
2023-08-08$76.26$78.48205,200——
2023-08-07$76.89$79.13128,100——
2023-08-04$76.06$78.27229,900——
2023-08-03$74.45$76.62196,400——
2023-08-02$76.66$78.89203,100——
2023-08-01$78.07$80.34178,200——
2023-07-31$77.22$79.47179,300——
2023-07-28$78.51$80.79259,300——
2023-07-27$77.18$79.42527,000——
2023-07-26$73.85$76.00233,200——
2023-07-25$74.94$77.12244,800——
2023-07-24$74.82$77.00126,800——
2023-07-21$74.18$76.34150,000——
2023-07-20$74.22$76.38211,500——
2023-07-19$78.60$80.89121,700——
2023-07-18$77.83$80.09106,100——
2023-07-17$77.74$80.00108,100——
2023-07-14$78.14$80.41115,600——
2023-07-13$77.26$79.51135,100——
2023-07-12$76.83$79.06158,900——
2023-07-11$73.73$75.87127,500——
2023-07-10$73.27$75.40139,900——
2023-07-07$71.10$73.17137,500——
2023-07-06$71.57$73.65260,900——
2023-07-05$74.01$76.16190,100——
2023-07-03$76.24$78.4692,200——
2023-06-30$76.62$78.85208,800——
2023-06-29$75.64$77.84222,400——
2023-06-28$74.74$76.91284,500——
2023-06-27$74.37$76.53234,200——
2023-06-26$71.64$73.72262,500——
2023-06-23$71.05$73.12489,500——
2023-06-22$70.07$72.11182,100——
2023-06-21$71.13$73.20135,200——
2023-06-20$70.19$72.23128,700——
2023-06-16$69.67$71.70496,700——
2023-06-15$70.13$72.17170,400——
2023-06-14$68.66$70.66186,200——
2023-06-13$70.51$72.56147,600——
2023-06-12$70.74$72.80182,400——
2023-06-09$70.12$72.16176,400——
2023-06-08$69.62$71.64280,900——
2023-06-07$71.24$73.31323,700——
2023-06-06$70.31$72.35213,100——
2023-06-05$67.33$69.29153,400——
2023-06-02$68.26$70.25205,100——
2023-06-01$64.98$66.87235,500——
2023-05-31$63.63$65.48359,900——
2023-05-30$64.06$65.92191,800——
2023-05-26$64.34$65.97169,400——
2023-05-25$65.10$66.75231,600——
2023-05-24$64.51$66.15238,400——
2023-05-23$64.37$66.01214,900——
2023-05-22$66.10$67.78144,700——
2023-05-19$67.04$68.74288,200——
2023-05-18$68.80$70.55226,100——
2023-05-17$68.36$70.10169,500——
2023-05-16$67.08$68.78144,700——
2023-05-15$66.85$68.55136,700——
2023-05-12$66.84$68.54203,500——
2023-05-11$67.36$69.07179,700——
2023-05-10$66.99$68.69169,500——
2023-05-09$66.74$68.44175,500——
2023-05-08$66.27$67.95166,800——
2023-05-05$65.24$66.90139,500——
2023-05-04$64.38$66.02224,900——
2023-05-03$65.77$67.44272,700——
2023-05-02$65.70$67.37244,500——
2023-05-01$65.88$67.55346,400——
2023-04-28$67.34$69.05295,100——
2023-04-27$66.33$68.01298,600——
2023-04-26$64.34$65.97292,400——
2023-04-25$66.21$67.89313,000——
2023-04-24$66.59$68.28348,100——
2023-04-21$65.67$67.34250,500——
2023-04-20$65.88$67.55325,100——
2023-04-19$65.37$67.03198,700——
2023-04-18$64.92$66.57179,000——
2023-04-17$63.06$64.66159,600——
2023-04-14$62.14$63.72209,800——
2023-04-13$61.59$63.15243,400——
2023-04-12$61.81$63.38243,900——
2023-04-11$62.01$63.59361,400——
2023-04-10$60.49$62.03373,000——
2023-04-06$59.99$61.51141,700——
2023-04-05$61.30$62.86147,600——
2023-04-04$61.34$62.90210,300——
2023-04-03$63.55$65.16386,200——
2023-03-31$63.92$65.54524,000——
2023-03-30$61.28$62.84316,600——
2023-03-29$61.77$63.34246,900——
2023-03-28$61.94$63.51203,300——
2023-03-27$61.02$62.57192,200——
2023-03-24$61.25$62.81197,600——
2023-03-23$60.62$62.16306,800——
2023-03-22$59.53$61.04225,400——
2023-03-21$59.79$61.31181,700——
2023-03-20$58.62$60.11263,700——
2023-03-17$58.93$60.43973,600——
2023-03-16$59.09$60.59229,300——
2023-03-15$57.73$59.20303,700——
2023-03-14$57.98$59.45325,400——
2023-03-13$57.14$58.59476,500——
2023-03-10$57.95$59.42365,800——
2023-03-09$59.23$60.73215,700——
2023-03-08$60.04$61.57216,500——
2023-03-07$58.86$60.36206,700——
2023-03-06$58.72$60.21172,000——
2023-03-03$60.23$61.76218,100——
2023-03-02$58.97$60.47426,100——
2023-03-01$59.30$60.81303,600——
2023-02-28$59.81$61.33268,000——
2023-02-27$60.08$61.37165,100——
2023-02-24$59.51$60.79226,000——
2023-02-23$59.95$61.24286,800——
2023-02-22$58.69$59.95310,800——
2023-02-21$58.16$59.41289,900——
2023-02-17$59.98$61.27335,500——
2023-02-16$62.90$64.25250,700——
2023-02-15$63.30$64.66471,400——
2023-02-14$63.69$65.06325,200——
2023-02-13$65.33$66.73230,500——
2023-02-10$63.85$65.22262,500——
2023-02-09$63.48$64.84370,500——
2023-02-08$62.61$63.95417,900——
2023-02-07$64.30$65.68575,200——
2023-02-06$60.40$61.70335,600——
2023-02-03$60.38$61.68384,800——
2023-02-02$61.75$63.08724,600——
2023-02-01$63.28$64.64523,400——
2023-01-31$61.20$62.51478,100——
2023-01-30$58.92$60.19358,100——
2023-01-27$61.04$62.35195,700——
2023-01-26$60.96$62.27392,900——
2023-01-25$60.14$61.43293,700——
2023-01-24$59.50$60.78221,800——
2023-01-23$59.05$60.32123,700——
2023-01-20$58.15$59.40209,100——
2023-01-19$56.88$58.10229,300——
2023-01-18$57.75$58.99151,000——
2023-01-17$57.33$58.56199,400——
2023-01-13$58.06$59.31228,000——
2023-01-12$58.18$59.43189,600——
2023-01-11$57.73$58.97442,000——
2023-01-10$55.51$56.70213,100——
2023-01-09$54.96$56.14177,800——
2023-01-06$54.89$56.07314,900——
2023-01-05$54.80$55.98213,300——
2023-01-04$53.97$55.13359,400——
2023-01-03$51.22$52.32210,800——