5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+15.75%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-15.74%
YEAR-TO-DATE PERFORMANCE
-16.56%
1 YEAR PERFORMANCE
-32.36%
Century Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $61.64 | $61.23 (-0.67%) | $61.64 | $60.03 | 335.06 K | $1.89 B |
| 07/11/2025 | $61.20 | $61.70 (0.82%) | $62.20 | $60.94 | 399.45 K | $1.90 B |
| 07/10/2025 | $61.06 | $62.41 (2.21%) | $63.74 | $61.06 | 742.50 K | $1.92 B |
| 07/09/2025 | $58.96 | $61.44 (4.21%) | $61.70 | $58.76 | 573.40 K | $1.89 B |
| 07/08/2025 | $58.26 | $58.50 (0.41%) | $59.84 | $57.50 | 329.00 K | $1.80 B |
| 07/07/2025 | $59.20 | $58.27 (-1.57%) | $59.99 | $57.59 | 276.40 K | $1.79 B |
| 07/03/2025 | $61.46 | $59.67 (-2.91%) | $61.46 | $59.43 | 221.70 K | $1.84 B |
| 07/02/2025 | $59.93 | $61.05 (1.87%) | $61.35 | $59.14 | 525.71 K | $1.88 B |
| 07/01/2025 | $55.61 | $59.49 (6.98%) | $61.16 | $55.61 | 565.20 K | $1.83 B |
| 06/30/2025 | $56.39 | $56.32 (-0.12%) | $56.93 | $55.75 | 390.80 K | $1.73 B |
| 06/27/2025 | $55.72 | $56.08 (0.65%) | $56.74 | $55.47 | 601.11 K | $1.73 B |
| 06/26/2025 | $55.39 | $55.59 (0.36%) | $55.63 | $54.12 | 471.20 K | $1.71 B |
| 06/25/2025 | $55.32 | $55.06 (-0.47%) | $55.67 | $54.12 | 353.84 K | $1.70 B |
| 06/24/2025 | $54.90 | $55.80 (1.64%) | $56.78 | $54.69 | 457.23 K | $1.72 B |
| 06/23/2025 | $52.71 | $55.26 (4.84%) | $55.29 | $52.28 | 255.94 K | $1.70 B |
| 06/20/2025 | $52.82 | $53.08 (0.49%) | $53.62 | $52.57 | 596.40 K | $1.63 B |
| 06/18/2025 | $52.26 | $52.32 (0.11%) | $53.34 | $51.84 | 286.51 K | $1.61 B |
| 06/17/2025 | $54.45 | $52.37 (-3.82%) | $55.77 | $51.95 | 460.40 K | $1.61 B |
| 06/16/2025 | $53.58 | $54.03 (0.84%) | $54.20 | $52.42 | 402.71 K | $1.66 B |
| 06/13/2025 | $53.61 | $52.88 (-1.36%) | $54.63 | $52.55 | 310.37 K | $1.63 B |
| 06/12/2025 | $54.40 | $54.71 (0.57%) | $54.99 | $53.79 | 270.82 K | $1.69 B |
| 06/11/2025 | $56.62 | $54.57 (-3.62%) | $57.48 | $54.51 | 372.41 K | $1.68 B |
| 06/10/2025 | $54.64 | $55.85 (2.21%) | $56.42 | $54.29 | 316.50 K | $1.72 B |
| 06/09/2025 | $53.00 | $53.75 (1.42%) | $54.20 | $52.45 | 341.80 K | $1.66 B |
| 06/06/2025 | $53.64 | $52.31 (-2.48%) | $53.74 | $52.08 | 244.40 K | $1.61 B |
| 06/05/2025 | $53.26 | $53.35 (0.17%) | $53.94 | $52.79 | 329.60 K | $1.64 B |
| 06/04/2025 | $51.99 | $53.51 (2.92%) | $54.05 | $51.99 | 407.25 K | $1.65 B |
| 06/03/2025 | $50.87 | $51.94 (2.1%) | $52.07 | $50.55 | 354.59 K | $1.60 B |
| 06/02/2025 | $51.50 | $51.04 (-0.89%) | $51.86 | $50.42 | 414.50 K | $1.57 B |
| 05/30/2025 | $52.65 | $51.87 (-1.48%) | $52.78 | $51.67 | 449.93 K | $1.60 B |
| 05/29/2025 | $53.60 | $52.96 (-1.19%) | $53.74 | $51.74 | 489.93 K | $1.63 B |
| 05/28/2025 | $54.73 | $52.99 (-3.18%) | $54.92 | $52.83 | 564.80 K | $1.63 B |
| 05/27/2025 | $53.63 | $55.30 (3.11%) | $55.30 | $52.84 | 575.60 K | $1.70 B |
| 05/23/2025 | $51.10 | $53.02 (3.76%) | $53.24 | $51.10 | 725.00 K | $1.63 B |
| 05/22/2025 | $51.75 | $52.03 (0.54%) | $52.28 | $51.07 | 557.60 K | $1.60 B |
| 05/21/2025 | $53.86 | $52.14 (-3.19%) | $54.03 | $51.75 | 635.95 K | $1.61 B |
| 05/20/2025 | $55.14 | $54.42 (-1.31%) | $55.58 | $54.05 | 293.03 K | $1.68 B |
| 05/19/2025 | $55.21 | $55.34 (0.24%) | $55.77 | $54.61 | 383.31 K | $1.70 B |
| 05/16/2025 | $55.75 | $56.48 (1.31%) | $56.65 | $55.41 | 275.90 K | $1.74 B |
| 05/15/2025 | $55.38 | $55.71 (0.6%) | $55.98 | $54.54 | 348.40 K | $1.72 B |
| 05/14/2025 | $56.71 | $55.26 (-2.56%) | $56.77 | $55.14 | 477.93 K | $1.70 B |
| 05/13/2025 | $56.76 | $56.87 (0.19%) | $58.25 | $56.75 | 348.63 K | $1.75 B |
| 05/12/2025 | $56.39 | $56.14 (-0.44%) | $58.31 | $55.52 | 371.90 K | $1.73 B |
| 05/09/2025 | $54.68 | $54.01 (-1.23%) | $55.04 | $53.94 | 246.13 K | $1.66 B |
| 05/08/2025 | $54.05 | $54.58 (0.98%) | $55.22 | $53.76 | 336.20 K | $1.68 B |
| 05/07/2025 | $53.69 | $53.26 (-0.8%) | $54.12 | $52.85 | 289.92 K | $1.64 B |
| 05/06/2025 | $54.09 | $53.07 (-1.89%) | $54.57 | $53.03 | 233.76 K | $1.63 B |
| 05/05/2025 | $54.34 | $54.62 (0.52%) | $55.46 | $53.76 | 376.90 K | $1.68 B |
| 05/02/2025 | $54.12 | $54.98 (1.59%) | $55.55 | $54.12 | 375.64 K | $1.69 B |
| 05/01/2025 | $54.65 | $54.39 (-0.48%) | $55.60 | $53.95 | 311.65 K | $1.68 B |
| 04/30/2025 | $53.64 | $54.54 (1.68%) | $54.88 | $52.41 | 463.25 K | $1.68 B |
| 04/29/2025 | $53.80 | $53.91 (0.2%) | $54.63 | $52.72 | 517.65 K | $1.66 B |
| 04/28/2025 | $55.60 | $54.09 (-2.72%) | $56.64 | $53.59 | 732.90 K | $1.67 B |
| 04/25/2025 | $55.49 | $55.59 (0.18%) | $55.99 | $55.01 | 437.50 K | $1.71 B |
| 04/24/2025 | $55.84 | $56.29 (0.81%) | $58.03 | $53.75 | 1.07 M | $1.73 B |
| 04/23/2025 | $62.89 | $59.96 (-4.66%) | $64.57 | $59.77 | 625.00 K | $1.85 B |
| 04/22/2025 | $59.39 | $61.54 (3.62%) | $61.57 | $59.12 | 355.20 K | $1.90 B |
| 04/21/2025 | $59.04 | $58.47 (-0.97%) | $59.52 | $57.38 | 343.20 K | $1.80 B |
| 04/17/2025 | $58.36 | $59.58 (2.09%) | $59.82 | $58.22 | 253.70 K | $1.84 B |
| 04/16/2025 | $58.96 | $57.95 (-1.71%) | $59.45 | $57.15 | 273.00 K | $1.78 B |
| 04/15/2025 | $59.00 | $58.97 (-0.05%) | $60.23 | $58.45 | 319.20 K | $1.82 B |
| 04/14/2025 | $60.00 | $59.43 (-0.95%) | $60.00 | $58.24 | 377.10 K | $1.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
