CCS
Century Communit (CCS)
NYSE
$59.88+$0.01 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.7B
    Market Cap
  • -5.06%
    1-Year Change
  • Real Estate - Development
    Industry
  • 1 Month
    -5.91%
    Low Price$59.56
    High Price$64.51
  • 3 Months
    -14.07%
    Low Price$59.56
    High Price$71.43
  • 1 Year
    -5.06%
    Low Price$47.90
    High Price$73.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
61.30
61.52
59.45
59.87
-0.48%
165,418
10/01/2026
59.95
60.36
57.47
60.16
-0.15%
244,902
09/30/2026
61.43
61.43
59.98
60.25
-0.45%
242,166
09/29/2026
61.95
61.95
60.43
60.52
-1.77%
198,047
09/28/2026
61.92
62.91
61.47
61.61
-1.68%
226,709
09/25/2026
61.57
62.84
61.37
62.66
+1.06%
165,458
09/24/2026
61.54
62.09
60.89
62.00
+0.98%
165,353
09/23/2026
62.89
63.82
61.14
61.40
-3.87%
171,109
09/22/2026
63.01
64.23
62.93
63.87
+3.58%
211,870
09/21/2026
60.99
62.24
60.60
61.66
+1.87%
186,779
09/18/2026
60.85
60.85
59.60
60.53
-0.43%
720,736
09/17/2026
62.09
62.47
60.63
60.79
-0.10%
187,402
09/16/2026
61.22
62.03
60.10
60.85
-0.75%
346,292
09/15/2026
60.61
61.99
60.22
61.31
+0.76%
281,989
09/14/2026
59.91
61.29
59.78
60.85
+0.51%
239,971
09/11/2026
60.71
60.71
59.13
60.54
+1.65%
458,004
09/10/2026
60.85
61.12
59.35
59.56
-4.32%
257,118
09/09/2026
61.98
63.09
61.31
62.25
+0.29%
222,034
09/08/2026
63.84
63.84
61.98
62.07
-3.78%
259,524
09/04/2026
63.99
64.73
63.25
64.51
+0.99%
209,238
09/03/2026
64.68
65.51
63.00
63.88
+0.39%
478,713
09/02/2026
65.41
65.77
63.31
63.63
-1.90%
332,138
09/01/2026
66.88
67.17
64.68
64.86
-3.98%
568,546
08/31/2026
68.33
69.01
67.36
67.55
-2.33%
220,358
08/28/2026
68.69
69.63
67.86
69.16
+1.13%
181,994
08/27/2026
68.72
70.07
67.99
68.39
-1.34%
203,959
08/26/2026
69.16
70.50
69.15
69.32
-0.96%
284,504
08/26/2026
$0.32 Dividend
08/25/2026
70.58
70.58
68.34
69.99
+1.30%
221,137
08/24/2026
69.84
70.69
69.02
69.09
-0.53%
196,965
08/21/2026
69.68
70.38
68.93
69.46
+0.46%
144,801
08/20/2026
68.35
69.69
68.22
69.14
-1.98%
325,594
08/19/2026
71.54
73.25
68.36
70.54
+2.16%
204,056
08/18/2026
70.10
70.43
68.39
69.04
-1.25%
234,349
08/17/2026
69.75
70.90
69.43
69.92
-0.55%
163,146
08/14/2026
69.71
71.95
69.70
70.31
-1.57%
126,836
08/13/2026
71.35
72.02
70.58
71.43
+1.86%
142,522
08/12/2026
70.53
70.53
69.18
70.13
-0.56%
384,478
08/11/2026
69.83
70.77
69.16
70.53
+2.85%
301,748
08/10/2026
70.46
70.46
68.02
68.58
-3.39%
165,836
08/07/2026
70.15
71.77
69.68
70.99
+3.48%
202,960
08/06/2026
70.93
70.93
68.25
68.60
-3.28%
183,784
08/05/2026
69.41
71.71
69.41
70.93
+1.29%
226,146
08/04/2026
69.22
70.42
69.12
70.02
+2.12%
208,006
08/03/2026
68.48
69.54
67.70
68.57
+2.56%
222,036
07/31/2026
68.25
68.76
66.22
66.85
-2.06%
195,366
07/30/2026
69.85
69.85
67.54
68.26
-1.44%
252,740
07/29/2026
70.00
71.32
68.76
69.25
-2.36%
246,974
07/28/2026
71.33
72.55
70.45
70.93
+1.09%
334,112
07/27/2026
69.97
71.67
68.98
70.16
+1.59%
338,174
07/24/2026
68.81
70.16
67.35
69.06
+0.16%
457,909
07/23/2026
66.02
72.01
66.02
68.95
+7.35%
680,901
07/22/2026
64.26
66.17
63.48
64.24
+1.14%
226,079
07/22/2026
$1.30 Earnings
07/21/2026
63.29
63.81
62.71
63.51
-0.03%
231,779
07/20/2026
65.57
66.24
63.42
63.53
-2.61%
264,220
07/17/2026
67.62
69.68
64.62
65.23
-4.01%
308,884
07/16/2026
65.74
68.40
65.74
67.96
+3.08%
199,901
07/15/2026
65.35
67.39
65.09
65.93
+1.46%
236,264
07/14/2026
65.04
65.70
63.64
64.98
+1.52%
224,546
07/13/2026
64.86
65.00
63.42
64.01
-1.14%
171,544
07/10/2026
64.72
66.48
64.71
64.74
+0.70%
140,244
07/09/2026
63.86
65.16
63.26
64.30
+1.52%
199,294
07/08/2026
64.38
65.37
62.91
63.33
-2.75%
382,611
07/07/2026
65.69
66.09
64.82
65.12
-2.34%
247,127
07/06/2026
69.92
69.92
66.67
66.69
-4.29%
348,514
07/02/2026
69.75
70.35
68.42
69.67
+0.21%
286,815
07/01/2026
70.69
72.35
69.44
69.52
-2.54%
444,828
06/30/2026
71.81
72.58
70.88
71.33
-0.99%
331,953
06/29/2026
70.62
72.19
68.90
72.05
+0.75%
308,798
06/26/2026
69.17
71.67
68.31
71.51
+3.34%
875,040
06/25/2026
69.37
70.96
68.14
69.20
+0.45%
296,238
06/24/2026
63.88
70.40
63.44
68.90
+10.24%
488,678
06/23/2026
62.23
63.25
61.79
62.49
+0.53%
283,317
06/22/2026
62.64
63.63
61.80
62.17
-1.26%
412,735
06/18/2026
60.30
63.33
60.30
62.96
+5.61%
750,444
06/17/2026
60.38
63.42
59.39
59.62
-2.01%
367,009
06/16/2026
60.91
62.35
60.47
60.84
+0.79%
329,515
06/15/2026
60.53
62.25
60.27
60.36
+0.98%
357,477
06/12/2026
60.09
61.24
59.38
59.78
-1.01%
340,057
06/11/2026
57.38
60.39
56.68
60.38
+5.96%
297,401
06/10/2026
57.78
58.55
56.73
56.99
-1.48%
537,027
06/09/2026
55.95
58.64
55.84
57.85
+4.95%
329,605
06/08/2026
55.26
56.11
54.85
55.12
-0.31%
432,404
06/05/2026
55.76
56.48
54.95
55.29
-1.17%
549,537
06/04/2026
55.12
56.03
54.24
55.94
+3.92%
344,390
06/03/2026
53.51
54.51
52.61
53.83
-0.61%
341,407
06/02/2026
53.55
55.04
53.32
54.16
+1.15%
244,239
06/01/2026
53.14
54.64
52.80
53.55
+1.84%
482,106
05/29/2026
53.26
54.24
52.50
52.58
-1.20%
347,792
05/28/2026
54.15
54.26
52.67
53.22
-1.29%
302,854
05/27/2026
53.02
55.15
53.02
53.91
+3.14%
212,494
05/27/2026
$0.32 Dividend
05/26/2026
51.62
52.62
51.50
52.27
+1.69%
226,298
05/22/2026
51.81
51.97
51.01
51.40
-0.93%
196,203
05/21/2026
49.09
51.90
48.45
51.89
+3.99%
328,683
05/20/2026
48.28
50.03
47.10
49.90
+4.11%
508,313
05/19/2026
48.00
48.43
46.77
47.93
-1.42%
374,519
05/18/2026
47.93
48.98
47.53
48.62
+1.51%
503,645
05/15/2026
50.11
50.23
47.33
47.90
-4.82%
411,337