5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-18.54%
3 MONTH PERFORMANCE
-30.35%
6 MONTH PERFORMANCE
-39.66%
YEAR-TO-DATE PERFORMANCE
-25.75%
1 YEAR PERFORMANCE
-31.33%
Century Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $53.64 | $54.54 (1.68%) | $54.88 | $52.41 | 461,943 | $1.68 B |
| 04/29/2025 | $53.80 | $53.91 (0.2%) | $54.63 | $52.72 | 517,649 | $1.66 B |
| 04/28/2025 | $55.60 | $54.09 (-2.72%) | $56.64 | $53.59 | 732,900 | $1.67 B |
| 04/25/2025 | $55.49 | $55.59 (0.18%) | $55.99 | $55.01 | 437,500 | $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 | 625,000 | $1.85 B |
| 04/22/2025 | $59.39 | $61.54 (3.62%) | $61.57 | $59.12 | 355,200 | $1.90 B |
| 04/21/2025 | $59.04 | $58.47 (-0.97%) | $59.52 | $57.38 | 343,200 | $1.80 B |
| 04/17/2025 | $58.36 | $59.58 (2.09%) | $59.82 | $58.22 | 253,700 | $1.84 B |
| 04/16/2025 | $58.96 | $57.95 (-1.71%) | $59.45 | $57.15 | 273,000 | $1.78 B |
| 04/15/2025 | $59.00 | $58.97 (-0.05%) | $60.23 | $58.45 | 319,200 | $1.82 B |
| 04/14/2025 | $60.00 | $59.43 (-0.95%) | $60.00 | $58.24 | 377,100 | $1.83 B |
| 04/11/2025 | $58.86 | $59.20 (0.58%) | $59.26 | $55.90 | 363,936 | $1.82 B |
| 04/10/2025 | $59.94 | $59.32 (-1.03%) | $60.67 | $56.54 | 614,503 | $1.83 B |
| 04/09/2025 | $57.60 | $61.31 (6.44%) | $62.70 | $55.85 | 614,200 | $1.89 B |
| 04/08/2025 | $63.88 | $58.88 (-7.83%) | $63.88 | $57.86 | 343,604 | $1.81 B |
| 04/07/2025 | $63.66 | $62.56 (-1.73%) | $66.90 | $61.92 | 469,830 | $1.93 B |
| 04/04/2025 | $61.08 | $65.70 (7.56%) | $66.99 | $61.07 | 499,704 | $2.02 B |
| 04/03/2025 | $65.30 | $62.93 (-3.63%) | $65.50 | $62.29 | 454,611 | $1.94 B |
| 04/02/2025 | $66.07 | $67.94 (2.83%) | $68.25 | $66.07 | 350,746 | $2.09 B |
| 04/01/2025 | $67.50 | $67.15 (-0.52%) | $67.85 | $66.22 | 270,500 | $2.07 B |
| 03/31/2025 | $66.41 | $67.10 (1.04%) | $67.64 | $65.22 | 334,839 | $2.07 B |
| 03/28/2025 | $69.47 | $66.87 (-3.74%) | $69.47 | $66.79 | 273,600 | $2.06 B |
| 03/27/2025 | $69.27 | $69.12 (-0.22%) | $70.14 | $68.54 | 238,800 | $2.13 B |
| 03/26/2025 | $69.61 | $69.50 (-0.16%) | $70.78 | $68.84 | 237,606 | $2.14 B |
| 03/25/2025 | $69.08 | $69.64 (0.81%) | $71.10 | $68.20 | 305,000 | $2.14 B |
| 03/24/2025 | $69.74 | $70.41 (0.96%) | $70.51 | $69.34 | 306,708 | $2.17 B |
| 03/21/2025 | $68.20 | $68.96 (1.11%) | $69.35 | $67.18 | 3.36 M | $2.12 B |
| 03/20/2025 | $69.57 | $70.31 (1.06%) | $71.93 | $69.36 | 378,409 | $2.17 B |
| 03/19/2025 | $68.60 | $70.15 (2.26%) | $70.61 | $68.35 | 374,345 | $2.16 B |
| 03/18/2025 | $68.97 | $68.71 (-0.38%) | $69.18 | $67.38 | 374,900 | $2.12 B |
| 03/17/2025 | $67.17 | $69.21 (3.04%) | $69.32 | $66.07 | 726,011 | $2.13 B |
| 03/14/2025 | $68.11 | $68.07 (-0.06%) | $68.44 | $66.84 | 364,040 | $2.10 B |
| 03/13/2025 | $68.26 | $67.41 (-1.25%) | $68.83 | $66.62 | 398,302 | $2.08 B |
| 03/12/2025 | $70.27 | $68.33 (-2.76%) | $70.50 | $67.72 | 379,345 | $2.10 B |
| 03/11/2025 | $71.90 | $70.33 (-2.18%) | $72.42 | $69.55 | 538,036 | $2.17 B |
| 03/10/2025 | $70.92 | $71.53 (0.86%) | $73.37 | $70.92 | 415,600 | $2.20 B |
| 03/07/2025 | $72.19 | $71.77 (-0.58%) | $72.31 | $71.00 | 262,500 | $2.21 B |
| 03/06/2025 | $70.80 | $72.34 (2.18%) | $72.80 | $70.29 | 356,300 | $2.23 B |
| 03/05/2025 | $69.01 | $70.19 (1.71%) | $70.44 | $68.69 | 324,707 | $2.16 B |
| 03/04/2025 | $67.30 | $68.79 (2.21%) | $69.86 | $66.72 | 704,713 | $2.12 B |
| 03/03/2025 | $69.47 | $67.94 (-2.2%) | $70.20 | $67.54 | 568,500 | $2.09 B |
| 02/28/2025 | $69.78 | $69.43 (-0.5%) | $70.61 | $68.56 | 397,500 | $2.14 B |
| 02/27/2025 | $71.03 | $69.85 (-1.66%) | $71.96 | $69.56 | 384,100 | $2.15 B |
| 02/26/2025 | $73.38 | $71.52 (-2.53%) | $73.65 | $71.24 | 329,700 | $2.20 B |
| 02/25/2025 | $71.37 | $74.21 (3.98%) | $74.86 | $71.37 | 416,000 | $2.29 B |
| 02/24/2025 | $71.43 | $70.68 (-1.05%) | $71.98 | $70.33 | 369,900 | $2.18 B |
| 02/21/2025 | $74.40 | $71.16 (-4.35%) | $74.40 | $70.71 | 364,532 | $2.19 B |
| 02/20/2025 | $72.17 | $73.27 (1.52%) | $73.61 | $71.89 | 315,400 | $2.26 B |
| 02/19/2025 | $71.88 | $72.25 (0.51%) | $72.81 | $71.15 | 589,309 | $2.23 B |
| 02/18/2025 | $74.09 | $73.74 (-0.47%) | $75.01 | $71.92 | 500,535 | $2.27 B |
| 02/14/2025 | $72.42 | $74.68 (3.12%) | $74.78 | $72.06 | 500,100 | $2.30 B |
| 02/13/2025 | $72.40 | $71.74 (-0.91%) | $72.40 | $71.05 | 234,500 | $2.21 B |
| 02/12/2025 | $71.32 | $71.35 (0.04%) | $71.52 | $70.28 | 355,439 | $2.20 B |
| 02/11/2025 | $73.36 | $73.69 (0.45%) | $74.67 | $73.27 | 257,524 | $2.27 B |
| 02/10/2025 | $74.72 | $73.84 (-1.18%) | $74.72 | $73.20 | 363,535 | $2.27 B |
| 02/07/2025 | $76.47 | $73.89 (-3.37%) | $76.62 | $72.23 | 601,744 | $2.28 B |
| 02/06/2025 | $78.05 | $77.06 (-1.27%) | $78.05 | $76.65 | 667,331 | $2.37 B |
| 02/05/2025 | $78.04 | $76.83 (-1.55%) | $78.04 | $76.17 | 617,000 | $2.37 B |
| 02/04/2025 | $74.72 | $76.35 (2.18%) | $76.94 | $74.68 | 653,200 | $2.35 B |
| 02/03/2025 | $74.75 | $74.64 (-0.15%) | $75.21 | $72.62 | 794,900 | $2.30 B |
| 01/31/2025 | $77.80 | $76.38 (-1.83%) | $77.83 | $76.30 | 817,506 | $2.35 B |
| 01/30/2025 | $75.95 | $78.20 (2.96%) | $80.53 | $72.29 | 876,400 | $2.41 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.
