CCS
Century Communit (CCS)
NYSE
$68.91+$1.75 (+2.60%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.9B
    Market Cap
  • 18.68%
    1-Year Change
  • Real Estate - Development
    Industry
  • 1 Month
    -6.28%
    Low Price$63.62
    High Price$71.25
  • 3 Months
    +20.62%
    Low Price$48.12
    High Price$72.38
  • 1 Year
    +18.68%
    Low Price$48.12
    High Price$74.04
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
68.56
69.07
66.52
67.16
-2.06%
195,366
07/30/2026
70.17
70.17
67.85
68.57
-1.44%
252,740
07/29/2026
70.32
71.65
69.07
69.57
-2.36%
246,974
07/28/2026
71.66
72.88
70.77
71.25
+1.09%
334,112
07/27/2026
70.29
72.00
69.30
70.48
+1.59%
338,174
07/24/2026
69.12
70.48
67.66
69.38
+0.16%
457,909
07/23/2026
66.32
72.34
66.32
69.27
+7.35%
680,901
07/22/2026
64.55
66.47
63.78
64.53
+1.14%
226,079
07/22/2026
$1.30 Earnings
07/21/2026
63.58
64.11
63.00
63.80
-0.03%
231,779
07/20/2026
65.87
66.54
63.71
63.82
-2.61%
264,220
07/17/2026
67.93
70.00
64.92
65.53
-4.01%
308,884
07/16/2026
66.04
68.71
66.04
68.27
+3.08%
199,901
07/15/2026
65.65
67.70
65.39
66.23
+1.46%
236,264
07/14/2026
65.34
66.00
63.93
65.28
+1.52%
224,546
07/13/2026
65.16
65.30
63.71
64.30
-1.14%
171,544
07/10/2026
65.02
66.78
65.01
65.04
+0.70%
140,244
07/09/2026
64.15
65.46
63.55
64.59
+1.52%
199,294
07/08/2026
64.67
65.67
63.20
63.62
-2.75%
382,611
07/07/2026
65.99
66.39
65.12
65.42
-2.34%
247,127
07/06/2026
70.24
70.24
66.97
66.99
-4.29%
348,514
07/02/2026
70.07
70.67
68.73
69.99
+0.21%
286,815
07/01/2026
71.01
72.68
69.76
69.84
-2.54%
444,828
06/30/2026
72.14
72.91
71.20
71.66
-0.99%
331,953
06/29/2026
70.94
72.53
69.22
72.38
+0.75%
308,798
06/26/2026
69.49
72.00
68.62
71.84
+3.34%
875,040
06/25/2026
69.69
71.28
68.45
69.52
+0.45%
296,238
06/24/2026
64.17
70.73
63.73
69.21
+10.24%
488,678
06/23/2026
62.51
63.54
62.07
62.78
+0.53%
283,317
06/22/2026
62.93
63.92
62.09
62.45
-1.26%
412,735
06/18/2026
60.58
63.62
60.58
63.25
+5.61%
750,444
06/17/2026
60.66
63.71
59.66
59.89
-2.01%
367,009
06/16/2026
61.19
62.64
60.75
61.12
+0.79%
329,515
06/15/2026
60.81
62.53
60.55
60.64
+0.98%
357,477
06/12/2026
60.36
61.52
59.65
60.05
-1.01%
340,057
06/11/2026
57.64
60.67
56.94
60.66
+5.96%
297,401
06/10/2026
58.04
58.82
56.99
57.25
-1.48%
537,027
06/09/2026
56.21
58.91
56.10
58.11
+4.95%
329,605
06/08/2026
55.51
56.37
55.10
55.37
-0.31%
432,404
06/05/2026
56.01
56.74
55.21
55.54
-1.17%
549,537
06/04/2026
55.37
56.29
54.49
56.20
+3.92%
344,390
06/03/2026
53.75
54.76
52.85
54.08
-0.61%
341,407
06/02/2026
53.79
55.29
53.56
54.41
+1.15%
244,239
06/01/2026
53.38
54.89
53.05
53.79
+1.84%
482,106
05/29/2026
53.50
54.49
52.74
52.82
-1.20%
347,792
05/28/2026
54.40
54.51
52.92
53.46
-1.29%
302,854
05/27/2026
53.26
55.40
53.26
54.16
+3.14%
212,494
05/27/2026
$0.32 Dividend
05/26/2026
51.85
52.86
51.73
52.51
+1.69%
226,298
05/22/2026
52.04
52.21
51.25
51.64
-0.93%
196,203
05/21/2026
49.32
52.13
48.67
52.12
+3.99%
328,683
05/20/2026
48.50
50.25
47.31
50.12
+4.11%
508,313
05/19/2026
48.22
48.65
46.99
48.15
-1.42%
374,519
05/18/2026
48.15
49.20
47.75
48.84
+1.51%
503,645
05/15/2026
50.34
50.46
47.55
48.12
-4.82%
411,337
05/14/2026
52.36
52.56
50.26
50.55
-2.10%
352,699
05/13/2026
52.20
52.87
51.09
51.64
-2.13%
247,896
05/12/2026
55.12
55.24
52.34
52.76
-3.91%
261,073
05/11/2026
54.81
56.06
54.53
54.91
+0.42%
606,520
05/08/2026
54.42
56.06
53.75
54.68
+0.92%
390,095
05/07/2026
54.34
54.99
53.44
54.18
+0.44%
404,182
05/06/2026
54.66
56.20
53.91
53.94
+1.92%
300,569
05/05/2026
51.95
52.99
51.38
52.93
+3.08%
292,031
05/04/2026
54.42
54.92
51.26
51.35
-7.00%
317,213
05/01/2026
56.13
56.13
55.04
55.21
-0.84%
189,977
04/30/2026
54.89
55.79
54.77
55.68
+0.99%
276,991
04/29/2026
57.92
57.92
55.11
55.13
-6.13%
382,232
04/28/2026
58.97
59.28
58.20
58.73
+0.22%
253,737
04/27/2026
59.14
59.64
58.27
58.60
-1.42%
255,969
04/24/2026
58.33
60.18
57.62
59.45
+0.88%
323,594
04/23/2026
57.13
58.99
54.97
58.93
-7.10%
581,584
04/22/2026
64.20
64.77
63.11
63.43
+0.02%
202,243
04/22/2026
$0.88 Earnings
04/21/2026
64.85
65.38
63.13
63.42
+0.77%
258,071
04/20/2026
61.54
63.25
61.46
62.94
+1.64%
155,530
04/17/2026
59.96
63.18
59.60
61.92
+6.37%
277,662
04/16/2026
58.34
59.25
58.10
58.22
-0.43%
152,027
04/15/2026
59.56
59.56
58.39
58.46
-2.50%
201,114
04/14/2026
59.77
60.64
59.77
59.96
+0.02%
114,593
04/13/2026
59.28
59.99
57.89
59.95
+1.14%
164,086
04/10/2026
60.24
60.34
58.84
59.28
-1.71%
133,442
04/09/2026
58.34
60.76
57.75
60.31
+2.57%
318,091
04/08/2026
57.98
59.61
57.71
58.80
+5.44%
268,281
04/07/2026
56.72
56.90
55.18
55.77
-2.82%
225,574
04/06/2026
56.17
57.57
55.83
57.39
+1.32%
144,909
04/02/2026
56.38
57.61
55.10
56.64
-0.73%
202,278
04/01/2026
56.70
58.03
56.50
57.06
+0.05%
205,681
03/31/2026
56.18
57.29
54.94
57.03
+3.26%
275,055
03/30/2026
55.95
56.18
54.68
55.23
+0.18%
296,358
03/27/2026
56.35
56.57
55.08
55.13
-3.24%
352,645
03/26/2026
56.63
57.75
56.33
56.98
-0.23%
160,341
03/25/2026
58.15
58.15
55.19
57.11
-0.21%
223,625
03/24/2026
56.49
57.85
56.45
57.23
+0.14%
213,415
03/23/2026
57.16
58.11
56.65
57.15
+3.31%
311,607
03/20/2026
55.78
56.11
54.05
55.32
-0.73%
993,706
03/19/2026
55.71
56.11
54.53
55.73
-0.51%
238,670
03/18/2026
57.80
57.85
55.77
56.02
-3.58%
249,438
03/17/2026
58.48
58.90
57.69
58.10
+0.12%
217,343
03/16/2026
57.74
58.31
57.05
58.03
+1.21%
242,719
03/13/2026
57.95
57.96
56.43
57.33
-0.12%
235,372