-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
+2.86% -
3 MONTH PERFORMANCE
+29.99% -
6 MONTH PERFORMANCE
+7.85% -
YEAR-TO-DATE PERFORMANCE
+12.94% -
1 YEAR PERFORMANCE
+54.13%
Century Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $102.09 | $102.93 (0.82%) | $103.76 | $101.27 | 200,663 | $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 |
| 09/20/2024 | $103.35 | $103.27 (-0.08%) | $105.39 | $102.25 | 1.24 M | $3.27 B |
| 09/19/2024 | $107.82 | $106.75 (-0.99%) | $107.82 | $105.00 | 244,804 | $3.38 B |
| 09/18/2024 | $105.51 | $104.33 (-1.12%) | $108.42 | $103.47 | 253,221 | $3.30 B |
| 09/17/2024 | $105.36 | $105.01 (-0.33%) | $106.25 | $103.60 | 215,200 | $3.32 B |
| 09/16/2024 | $104.11 | $103.59 (-0.5%) | $104.11 | $101.66 | 329,715 | $3.28 B |
| 09/13/2024 | $101.74 | $103.41 (1.64%) | $104.19 | $100.96 | 208,500 | $3.27 B |
| 09/12/2024 | $96.37 | $99.06 (2.79%) | $100.30 | $96.33 | 229,036 | $3.14 B |
| 09/11/2024 | $94.04 | $95.48 (1.53%) | $96.11 | $92.06 | 310,341 | $3.02 B |
| 09/10/2024 | $96.02 | $95.16 (-0.9%) | $96.02 | $93.52 | 195,100 | $3.01 B |
| 09/09/2024 | $95.86 | $95.32 (-0.56%) | $97.11 | $94.24 | 264,600 | $3.02 B |
| 09/06/2024 | $95.97 | $96.32 (0.36%) | $98.96 | $95.92 | 254,411 | $3.05 B |
| 09/05/2024 | $95.79 | $96.37 (0.61%) | $97.18 | $95.00 | 182,739 | $3.05 B |
| 09/04/2024 | $95.37 | $95.85 (0.5%) | $96.40 | $93.80 | 443,000 | $3.03 B |
| 09/03/2024 | $99.44 | $96.21 (-3.25%) | $100.47 | $95.64 | 420,600 | $3.04 B |
| 08/30/2024 | $100.57 | $100.07 (-0.5%) | $100.57 | $97.94 | 141,600 | $3.17 B |
| 08/29/2024 | $100.26 | $99.43 (-0.83%) | $100.26 | $98.13 | 300,326 | $3.15 B |
| 08/28/2024 | $100.15 | $99.71 (-0.44%) | $101.30 | $98.78 | 148,411 | $3.16 B |
| 08/27/2024 | $101.02 | $101.74 (0.71%) | $102.19 | $100.35 | 184,800 | $3.22 B |
| 08/26/2024 | $105.03 | $102.10 (-2.79%) | $105.03 | $101.99 | 214,800 | $3.23 B |
| 08/23/2024 | $98.58 | $103.89 (5.39%) | $104.05 | $98.19 | 314,565 | $3.29 B |
| 08/22/2024 | $97.17 | $97.31 (0.14%) | $97.93 | $96.79 | 135,200 | $3.08 B |
| 08/21/2024 | $94.38 | $96.93 (2.7%) | $97.39 | $94.38 | 478,100 | $3.07 B |
| 08/20/2024 | $93.83 | $92.72 (-1.18%) | $94.64 | $92.60 | 137,000 | $2.93 B |
| 08/19/2024 | $92.28 | $93.58 (1.41%) | $93.76 | $91.46 | 177,600 | $2.96 B |
| 08/16/2024 | $93.37 | $92.30 (-1.15%) | $95.72 | $91.88 | 640,500 | $2.92 B |
| 08/15/2024 | $93.59 | $93.76 (0.18%) | $94.58 | $91.31 | 362,632 | $2.97 B |
| 08/14/2024 | $92.91 | $91.76 (-1.24%) | $93.62 | $90.76 | 277,843 | $2.90 B |
| 08/13/2024 | $91.05 | $91.94 (0.98%) | $92.60 | $90.28 | 155,600 | $2.91 B |
| 08/12/2024 | $90.98 | $89.79 (-1.31%) | $90.98 | $88.88 | 152,400 | $2.84 B |
| 08/09/2024 | $90.74 | $91.41 (0.74%) | $91.49 | $90.28 | 133,327 | $2.89 B |
| 08/08/2024 | $89.89 | $90.72 (0.92%) | $92.02 | $89.58 | 116,700 | $2.87 B |
| 08/07/2024 | $94.41 | $88.55 (-6.21%) | $94.86 | $88.41 | 244,900 | $2.80 B |
| 08/06/2024 | $92.12 | $92.68 (0.61%) | $94.98 | $90.25 | 268,747 | $2.93 B |
| 08/05/2024 | $88.77 | $92.53 (4.24%) | $94.06 | $84.29 | 354,814 | $2.93 B |
| 08/02/2024 | $97.52 | $97.42 (-0.1%) | $99.69 | $95.54 | 284,600 | $3.08 B |
| 08/01/2024 | $105.00 | $101.11 (-3.7%) | $106.05 | $100.06 | 319,800 | $3.20 B |
| 07/31/2024 | $105.31 | $104.71 (-0.57%) | $107.90 | $102.56 | 294,600 | $3.31 B |
| 07/30/2024 | $102.88 | $104.74 (1.81%) | $105.33 | $102.43 | 361,500 | $3.31 B |
| 07/29/2024 | $102.24 | $102.88 (0.63%) | $103.67 | $101.13 | 322,541 | $3.26 B |
| 07/26/2024 | $102.68 | $101.51 (-1.14%) | $105.17 | $100.44 | 428,727 | $3.21 B |
| 07/25/2024 | $96.62 | $99.80 (3.29%) | $103.42 | $96.10 | 644,900 | $3.16 B |
| 07/24/2024 | $98.74 | $96.62 (-2.15%) | $100.30 | $96.51 | 337,534 | $3.06 B |
| 07/23/2024 | $97.26 | $99.38 (2.18%) | $100.09 | $97.05 | 319,317 | $3.15 B |
| 07/22/2024 | $96.25 | $98.23 (2.06%) | $98.50 | $93.90 | 381,200 | $3.11 B |
| 07/19/2024 | $95.10 | $95.67 (0.6%) | $97.04 | $94.61 | 361,000 | $3.04 B |
| 07/18/2024 | $96.55 | $95.48 (-1.11%) | $101.50 | $94.94 | 479,932 | $3.04 B |
| 07/17/2024 | $96.19 | $96.38 (0.2%) | $98.39 | $96.00 | 574,200 | $3.07 B |
| 07/16/2024 | $92.48 | $97.17 (5.07%) | $97.52 | $92.35 | 653,617 | $3.09 B |
| 07/15/2024 | $90.92 | $90.84 (-0.09%) | $92.51 | $90.56 | 308,214 | $2.89 B |
| 07/12/2024 | $89.46 | $90.50 (1.16%) | $91.28 | $89.46 | 470,000 | $2.88 B |
| 07/11/2024 | $84.46 | $88.26 (4.5%) | $88.79 | $84.30 | 658,200 | $2.81 B |
| 07/10/2024 | $79.50 | $81.25 (2.2%) | $81.60 | $79.32 | 252,900 | $2.58 B |
| 07/09/2024 | $79.22 | $78.82 (-0.5%) | $80.45 | $78.76 | 243,000 | $2.51 B |
| 07/08/2024 | $78.63 | $79.63 (1.27%) | $79.66 | $78.03 | 212,039 | $2.53 B |
| 07/05/2024 | $78.55 | $77.77 (-0.99%) | $78.89 | $77.26 | 180,200 | $2.47 B |
| 07/03/2024 | $78.24 | $78.73 (0.63%) | $80.10 | $77.97 | 165,800 | $2.50 B |
| 07/02/2024 | $78.49 | $78.14 (-0.45%) | $78.77 | $77.28 | 240,400 | $2.49 B |
| 07/01/2024 | $81.84 | $79.18 (-3.25%) | $81.84 | $78.85 | 235,300 | $2.52 B |