Century Communities (CCS) Stock Chart & Stock Price History → Trump’s last act as President (From Porter & Company) (Ad) Free CCS Stock Alerts $79.99 +0.67 (+0.84%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Century Communities Stock Price Performance5 Day Performance+1.48%1 Month Performance-10.07%3 Month Performance-14.15%6 Month Performance+20.16%Year-To-Date Performance-12.23%1 Year Performance+21.75% Receive CCS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Century Communities and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MillPub😱 This phenomenon is smashing regular market gainsThanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.Click here to save your seat and join the next LIVE workshop! CCS Stock Chart for Thursday, May, 2, 2024 CCS Chart by TradingView Century Communities Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$79.35$79.99+0.81%$81.81$78.10400,134 shs$2.54 billion04/30/2024$80.54$79.35-1.48%$80.62$78.49492,817 shs$2.52 billion04/29/2024$78.82$80.54+2.18%$80.76$79.15277,219 shs$2.56 billion04/26/2024$78.37$78.82+0.57%$80.41$78.33330,052 shs$2.50 billion04/25/2024$82.14$78.37-4.59%$81.76$76.76568,834 shs$2.49 billion04/24/2024$83.82$82.14-2.00%$84.78$82.04451,520 shs$2.61 billion Get the Latest News and Ratings for CCS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Century Communities and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$79.73$83.82+5.13%$84.11$80.38239,388 shs$2.66 billion04/22/2024$79.03$79.73+0.89%$80.68$78.68235,822 shs$2.53 billion04/19/2024$78.78$78.98+0.25%$80.06$78.22235,413 shs$2.51 billion04/18/2024$79.30$78.78-0.66%$81.64$78.62244,592 shs$2.50 billion04/17/2024$80.59$79.30-1.59%$81.74$78.97214,494 shs$2.52 billion04/16/2024$82.33$80.59-2.12%$81.48$79.83208,019 shs$2.56 billion04/15/2024$83.27$82.33-1.13%$84.01$81.83282,631 shs$2.62 billion04/12/2024$83.81$83.26-0.66%$83.65$82.56264,883 shs$2.65 billion04/11/2024$83.73$83.81+0.10%$85.00$83.58309,644 shs$2.66 billion04/10/2024$88.74$83.73-5.65%$85.71$83.06396,974 shs$2.66 billion04/09/2024$87.88$88.74+0.98%$88.97$87.25208,436 shs$2.82 billion04/08/2024$87.75$87.88+0.15%$89.05$87.22373,828 shs$2.79 billion04/05/2024$87.51$87.69+0.21%$88.67$87.29512,285 shs$2.79 billion04/04/2024$89.54$87.51-2.27%$90.88$87.24176,178 shs$2.78 billion04/03/2024$88.95$89.54+0.66%$90.04$87.68245,973 shs$2.85 billion04/02/2024$95.44$88.95-6.80%$93.47$88.30386,814 shs$2.83 billion04/01/2024$96.50$95.44-1.10%$96.94$95.05216,157 shs$3.03 billion03/29/2024$96.44$96.50+0.06%$97.92$94.85311,755 shs$3.07 billion03/28/2024$94.61$96.44+1.93%$97.92$95.00311,755 shs$3.06 billion03/27/2024$92.86$94.61+1.88%$94.66$92.77164,370 shs$3.01 billion03/26/2024$92.80$92.86+0.06%$94.17$92.77169,752 shs$2.95 billion03/25/2024$92.86$92.80-0.06%$93.65$92.59310,569 shs$2.95 billion03/22/2024$91.38$92.81+1.56%$93.08$91.43187,900 shs$2.95 billion03/21/2024$89.95$91.38+1.59%$92.34$90.99279,378 shs$2.90 billion03/20/2024$88.43$89.95+1.72%$90.53$87.84346,920 shs$2.86 billion03/19/2024$87.38$88.43+1.20%$88.70$86.21255,122 shs$2.81 billion03/18/2024$88.01$87.38-0.72%$88.79$85.91362,462 shs$2.78 billion03/15/2024$86.53$88.01+1.71%$89.40$85.743.61 million shs$2.80 billion03/14/2024$88.68$86.53-2.42%$88.86$85.00594,010 shs$2.75 billion03/13/2024$87.60$88.68+1.23%$89.69$87.82373,229 shs$2.82 billion03/12/2024$86.19$87.60+1.64%$87.90$85.36355,570 shs$2.78 billion03/11/2024$84.27$86.19+2.28%$86.43$83.69383,488 shs$2.74 billion03/08/2024$84.33$84.27-0.07%$86.21$83.91263,526 shs$2.68 billion03/07/2024$82.83$84.33+1.82%$85.98$82.75289,525 shs$2.68 billionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/06/2024$82.53$82.83+0.36%$83.98$82.47238,910 shs$2.63 billion03/05/2024$86.15$82.53-4.20%$86.16$82.35355,525 shs$2.62 billion03/04/2024$87.34$86.15-1.36%$88.46$86.07249,642 shs$2.74 billion03/01/2024$86.29$87.31+1.18%$87.50$84.91203,085 shs$2.77 billion02/29/2024$84.10$86.29+2.60%$86.63$85.14413,254 shs$2.74 billion02/28/2024$84.48$84.10-0.45%$85.00$83.63202,017 shs$2.67 billion02/27/2024$85.78$84.48-1.52%$86.66$84.28281,008 shs$2.68 billion02/26/2024$87.06$85.78-1.47%$87.60$85.59338,410 shs$2.73 billion02/23/2024$86.68$87.06+0.44%$87.95$86.85201,567 shs$2.77 billion02/22/2024$86.97$86.68-0.33%$87.73$85.87324,728 shs$2.75 billion02/21/2024$85.39$86.97+1.85%$87.49$85.54235,235 shs$2.76 billion02/20/2024$85.92$85.39-0.62%$86.46$84.43400,461 shs$2.71 billion02/19/2024$85.92$85.92$87.89$85.92216,500 shs$2.73 billion02/16/2024$88.94$85.92-3.40%$87.89$85.92216,548 shs$2.73 billion02/15/2024$87.94$88.94+1.14%$89.25$87.47170,951 shs$2.83 billion02/14/2024$85.91$87.94+2.36%$89.08$86.33247,774 shs$2.79 billion02/13/2024$90.91$85.91-5.50%$87.62$85.02394,209 shs$2.73 billion02/12/2024$88.04$90.91+3.26%$91.87$88.85260,810 shs$2.89 billion02/09/2024$87.44$88.04+0.69%$89.23$86.79257,872 shs$2.80 billion02/08/2024$85.86$87.44+1.85%$87.66$86.26234,633 shs$2.78 billion02/07/2024$87.55$85.86-1.94%$87.84$85.86302,913 shs$2.73 billion02/06/2024$89.78$87.55-2.48%$90.15$85.67521,249 shs$2.78 billion02/05/2024$93.15$89.78-3.62%$92.00$89.11269,643 shs$2.85 billion02/02/2024$93.28$93.17-0.12%$93.85$90.17379,012 shs$2.96 billion02/01/2024$86.70$93.28+7.59%$95.07$89.47518,505 shs$2.96 billion Related Companies: MHO Stock Price Chart DFH Stock Price Chart TPH Stock Price Chart HOV Stock Price Chart BZH Stock Price Chart KBH Stock Price Chart TMHC Stock Price Chart MTH Stock Price Chart PRIM Stock Price Chart GVA Stock Price Chart Receive CCS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Century Communities and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CCS) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace😱 This phenomenon is smashing regular market gainsMillPubDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingForget Nvidia. This is the future of AIPorter & CompanyAI “wealth window” is closing June 25thParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Century Communities, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.