5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
-14.52%
3 MONTH PERFORMANCE
-26.59%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
-16.82%
1 YEAR PERFORMANCE
-14.96%
Century Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $74.48 | $75.75 (1.71%) | $76.91 | $74.48 | 1.37 M | $2.37 B |
| 12/19/2024 | $75.17 | $74.96 (-0.28%) | $76.82 | $73.60 | 890,400 | $2.35 B |
| 12/18/2024 | $81.50 | $76.94 (-5.6%) | $81.64 | $76.88 | 377,456 | $2.41 B |
| 12/17/2024 | $82.01 | $81.31 (-0.85%) | $83.23 | $80.81 | 246,440 | $2.55 B |
| 12/16/2024 | $82.80 | $82.32 (-0.58%) | $84.00 | $81.83 | 323,126 | $2.58 B |
| 12/13/2024 | $83.87 | $82.74 (-1.35%) | $84.48 | $81.60 | 401,300 | $2.59 B |
| 12/12/2024 | $84.14 | $84.78 (0.76%) | $85.98 | $83.83 | 414,015 | $2.66 B |
| 12/11/2024 | $87.29 | $84.84 (-2.81%) | $87.48 | $84.63 | 277,327 | $2.66 B |
| 12/10/2024 | $86.75 | $86.15 (-0.69%) | $87.59 | $85.02 | 211,000 | $2.70 B |
| 12/09/2024 | $87.63 | $88.19 (0.64%) | $88.41 | $87.03 | 142,642 | $2.76 B |
| 12/06/2024 | $88.53 | $86.55 (-2.24%) | $88.84 | $85.62 | 185,300 | $2.71 B |
| 12/05/2024 | $88.56 | $86.81 (-1.98%) | $89.00 | $86.62 | 277,700 | $2.72 B |
| 12/04/2024 | $89.36 | $88.12 (-1.39%) | $89.86 | $87.87 | 414,725 | $2.76 B |
| 12/03/2024 | $91.15 | $90.24 (-1%) | $91.50 | $89.34 | 676,227 | $2.83 B |
| 12/02/2024 | $90.16 | $90.65 (0.54%) | $91.71 | $89.44 | 272,100 | $2.84 B |
| 11/29/2024 | $91.56 | $90.36 (-1.31%) | $92.04 | $90.19 | 115,800 | $2.83 B |
| 11/27/2024 | $91.93 | $90.80 (-1.23%) | $92.88 | $90.66 | 156,630 | $2.85 B |
| 11/26/2024 | $93.23 | $91.11 (-2.27%) | $93.73 | $90.70 | 329,844 | $2.86 B |
| 11/25/2024 | $90.33 | $94.59 (4.72%) | $95.76 | $90.14 | 447,718 | $2.96 B |
| 11/22/2024 | $88.33 | $88.69 (0.41%) | $89.37 | $87.72 | 310,006 | $2.78 B |
| 11/21/2024 | $87.01 | $87.24 (0.26%) | $88.90 | $87.00 | 275,400 | $2.73 B |
| 11/20/2024 | $85.15 | $86.45 (1.53%) | $86.81 | $84.84 | 538,600 | $2.71 B |
| 11/19/2024 | $84.52 | $85.80 (1.51%) | $85.87 | $83.46 | 748,700 | $2.69 B |
| 11/18/2024 | $85.58 | $85.04 (-0.63%) | $86.29 | $84.61 | 312,600 | $2.66 B |
| 11/15/2024 | $88.12 | $86.23 (-2.14%) | $88.14 | $85.97 | 214,340 | $2.70 B |
| 11/14/2024 | $86.20 | $87.68 (1.72%) | $87.82 | $85.91 | 474,327 | $2.75 B |
| 11/13/2024 | $88.04 | $85.64 (-2.73%) | $88.04 | $85.17 | 216,500 | $2.68 B |
| 11/12/2024 | $89.17 | $86.11 (-3.43%) | $89.50 | $85.98 | 234,914 | $2.70 B |
| 11/11/2024 | $91.45 | $89.74 (-1.87%) | $91.45 | $89.16 | 245,600 | $2.81 B |
| 11/08/2024 | $89.80 | $90.32 (0.58%) | $90.92 | $89.50 | 280,200 | $2.83 B |
| 11/07/2024 | $89.82 | $89.50 (-0.36%) | $91.67 | $89.28 | 239,326 | $2.80 B |
| 11/06/2024 | $91.59 | $89.51 (-2.27%) | $92.29 | $87.69 | 556,202 | $2.80 B |
| 11/05/2024 | $89.12 | $92.50 (3.79%) | $92.57 | $88.87 | 185,700 | $2.90 B |
| 11/04/2024 | $88.78 | $89.98 (1.35%) | $92.56 | $88.78 | 234,216 | $2.82 B |
| 11/01/2024 | $90.23 | $88.60 (-1.81%) | $91.10 | $88.06 | 222,036 | $2.78 B |
| 10/31/2024 | $89.35 | $88.66 (-0.77%) | $90.12 | $88.45 | 196,109 | $2.78 B |
| 10/30/2024 | $89.37 | $90.27 (1.01%) | $91.52 | $89.37 | 240,529 | $2.83 B |
| 10/29/2024 | $87.66 | $89.85 (2.5%) | $89.87 | $84.97 | 435,900 | $2.82 B |
| 10/28/2024 | $91.36 | $91.32 (-0.04%) | $92.50 | $90.77 | 246,500 | $2.86 B |
| 10/25/2024 | $94.33 | $90.35 (-4.22%) | $94.41 | $90.18 | 263,700 | $2.83 B |
| 10/24/2024 | $91.50 | $93.88 (2.6%) | $95.40 | $91.44 | 716,001 | $2.94 B |
| 10/23/2024 | $91.28 | $91.49 (0.23%) | $93.21 | $90.81 | 353,432 | $2.87 B |
| 10/22/2024 | $95.30 | $92.52 (-2.92%) | $95.40 | $92.26 | 329,304 | $2.90 B |
| 10/21/2024 | $102.56 | $96.43 (-5.98%) | $102.77 | $96.39 | 262,300 | $3.02 B |
| 10/18/2024 | $102.39 | $102.90 (0.5%) | $104.21 | $101.96 | 224,700 | $3.26 B |
| 10/17/2024 | $103.15 | $101.50 (-1.6%) | $103.54 | $101.25 | 179,246 | $3.21 B |
| 10/16/2024 | $101.69 | $103.57 (1.85%) | $104.06 | $101.69 | 242,700 | $3.28 B |
| 10/15/2024 | $99.20 | $100.15 (0.96%) | $101.40 | $99.20 | 392,300 | $3.17 B |
| 10/14/2024 | $97.08 | $98.83 (1.8%) | $98.97 | $96.82 | 135,600 | $3.13 B |
| 10/11/2024 | $95.97 | $96.94 (1.01%) | $97.16 | $95.97 | 154,142 | $3.07 B |
| 10/10/2024 | $96.00 | $95.99 (-0.01%) | $96.59 | $95.13 | 250,700 | $3.04 B |
| 10/09/2024 | $97.97 | $97.55 (-0.43%) | $98.67 | $97.47 | 135,100 | $3.09 B |
| 10/08/2024 | $97.98 | $98.15 (0.17%) | $99.45 | $96.95 | 221,200 | $3.11 B |
| 10/07/2024 | $97.24 | $97.69 (0.46%) | $97.88 | $96.16 | 198,100 | $3.09 B |
| 10/04/2024 | $102.73 | $98.44 (-4.18%) | $102.73 | $97.03 | 227,400 | $3.12 B |
| 10/03/2024 | $100.51 | $101.45 (0.94%) | $101.53 | $99.41 | 133,030 | $3.21 B |
| 10/02/2024 | $101.82 | $101.11 (-0.7%) | $102.47 | $100.41 | 167,130 | $3.20 B |
| 10/01/2024 | $103.22 | $102.53 (-0.67%) | $103.45 | $101.11 | 228,200 | $3.24 B |
| 09/30/2024 | $102.09 | $102.98 (0.87%) | $103.76 | $101.27 | 272,537 | $3.26 B |
| 09/27/2024 | $102.51 | $103.17 (0.64%) | $104.63 | $101.60 | 207,821 | $3.27 B |
| 09/26/2024 | $101.57 | $101.08 (-0.48%) | $102.04 | $100.41 | 204,700 | $3.20 B |
| 09/25/2024 | $100.89 | $99.97 (-0.91%) | $101.29 | $99.58 | 196,140 | $3.16 B |
| 09/24/2024 | $102.97 | $101.92 (-1.02%) | $103.14 | $101.35 | 191,000 | $3.23 B |
| 09/23/2024 | $104.51 | $102.97 (-1.47%) | $105.38 | $102.45 | 231,550 | $3.26 B |