S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
NYSE:CCS

Century Communities Stock Chart and Price History

$77.13
-0.09 (-0.12%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$76.49
$79.38
50-Day Range
$61.00
$77.22
52-Week Range
$40.82
$83.20
Volume
524,078 shs
Average Volume
446,438 shs
Market Capitalization
$2.60 billion
P/E Ratio
6.17
Dividend Yield
0.78%
Beta
1.95

Century Communities (NYSE:CCS) Price Performance

5 Day
Performance
+7.62%

1 Month
Performance
+13.33%

3 Month
Performance
+8.99%

Year-To-Date
Performance
+76.18%

1 Year
Performance
+77.84%


Century Communities (NYSE CCS) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

Century Communities (NYSE:CCS) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2021$71.95$77.22
+7.32%
$77.62$72.10627,612 shs$2.61 billion
12/01/2021$71.07$71.95
+1.24%
$74.06$71.49412,614 shs$2.43 billion
11/30/2021$72.20$71.07
-1.57%
$73.11$69.89556,638 shs$2.40 billion
11/29/2021$71.67$72.20
+0.74%
$73.02$69.38432,999 shs$2.44 billion
11/26/2021$73.21$71.67
-2.10%
$72.50$69.64214,733 shs$2.42 billion
11/25/2021$73.21$73.21$73.40$71.98219,019 shs$2.47 billion
11/24/2021$72.77$73.21
+0.60%
$73.40$71.98219,019 shs$2.47 billion
11/23/2021$72.40$72.77
+0.51%
$73.16$71.10232,467 shs$2.46 billion
11/22/2021$72.91$72.40
-0.70%
$73.75$71.82150,091 shs$2.44 billion
11/19/2021$73.90$72.91
-1.34%
$75.37$72.78393,561 shs$2.46 billion
11/18/2021$73.74$73.90
+0.22%
$74.24$73.00313,016 shs$2.49 billion
11/17/2021$73.53$73.74
+0.29%
$74.13$72.39284,590 shs$2.49 billion
11/16/2021$72.09$73.53
+2.00%
$74.00$71.68189,674 shs$2.48 billion
11/15/2021$72.35$72.09
-0.36%
$72.66$71.78173,362 shs$2.43 billion
11/12/2021$70.91$72.35
+2.03%
$72.66$70.43248,615 shs$2.44 billion
11/11/2021$69.50$70.91
+2.03%
$71.52$70.12158,103 shs$2.39 billion
11/10/2021$71.34$69.50
-2.58%
$71.70$68.90410,017 shs$2.35 billion
11/09/2021$69.63$71.34
+2.46%
$72.03$69.57205,547 shs$2.41 billion
11/08/2021$69.55$69.63
+0.12%
$70.49$68.81173,337 shs$2.35 billion
11/05/2021$67.93$69.55
+2.38%
$70.20$68.76187,573 shs$2.35 billion
11/04/2021$68.06$67.93
-0.19%
$69.48$67.19280,364 shs$2.29 billion
11/03/2021$66.60$68.06
+2.19%
$69.00$66.25321,750 shs$2.30 billion
11/02/2021$68.31$66.60
-2.50%
$68.23$66.40282,523 shs$2.25 billion
11/01/2021$67.06$68.31
+1.86%
$68.68$65.71238,701 shs$2.31 billion
10/29/2021$67.75$67.06
-1.02%
$68.71$66.05275,686 shs$2.26 billion
10/28/2021$63.43$67.75
+6.81%
$70.37$66.69657,038 shs$2.29 billion
10/27/2021$64.91$63.43
-2.28%
$66.94$63.42355,470 shs$2.14 billion
10/26/2021$65.55$64.91
-0.98%
$66.05$64.29291,078 shs$2.19 billion
10/25/2021$64.51$65.55
+1.61%
$66.26$64.53166,434 shs$2.21 billion
10/22/2021$64.92$64.51
-0.63%
$66.65$64.35185,134 shs$2.18 billion
10/21/2021$65.23$64.92
-0.48%
$65.59$63.91247,272 shs$2.19 billion
10/20/2021$62.73$65.23
+3.99%
$65.65$62.88273,625 shs$2.20 billion
10/19/2021$63.70$62.73
-1.52%
$64.04$62.56203,835 shs$2.12 billion
10/18/2021$61.76$63.70
+3.14%
$63.79$61.45186,547 shs$2.15 billion
10/15/2021$63.73$61.76
-3.09%
$65.16$61.70277,259 shs$2.09 billion
10/14/2021$61.52$63.73
+3.59%
$64.00$61.24318,247 shs$2.15 billion
10/13/2021$61.19$61.52
+0.54%
$62.36$60.80138,223 shs$2.08 billion
10/12/2021$61.00$61.19
+0.31%
$61.80$60.19315,867 shs$2.07 billion
10/11/2021$62.55$61.00
-2.48%
$62.25$60.85265,688 shs$2.06 billion
10/08/2021$62.99$62.55
-0.70%
$63.26$61.69193,511 shs$2.11 billion
10/07/2021$61.11$62.99
+3.08%
$63.87$61.83255,170 shs$2.13 billion
10/06/2021$62.06$61.11
-1.53%
$62.12$60.34300,581 shs$2.06 billion
10/05/2021$62.78$62.06
-1.15%
$63.58$61.90196,188 shs$2.10 billion
10/04/2021$62.40$62.78
+0.61%
$62.88$61.60339,152 shs$2.12 billion
10/01/2021$61.45$62.40
+1.55%
$63.07$60.85393,626 shs$2.11 billion
09/30/2021$63.56$61.45
-3.32%
$63.98$61.43290,323 shs$2.07 billion
09/29/2021$63.83$63.56
-0.42%
$65.28$63.40187,918 shs$2.15 billion
09/28/2021$65.85$63.83
-3.07%
$65.27$62.75298,085 shs$2.15 billion
09/27/2021$64.62$65.85
+1.90%
$66.31$63.61222,161 shs$2.22 billion
09/24/2021$64.76$64.62
-0.22%
$65.89$63.03264,637 shs$2.18 billion
09/23/2021$64.25$64.76
+0.79%
$66.05$64.72209,193 shs$2.19 billion
09/22/2021$62.78$64.25
+2.34%
$64.80$63.03393,709 shs$2.17 billion
09/21/2021$62.95$62.78
-0.27%
$63.82$62.20230,429 shs$2.12 billion
09/20/2021$65.19$62.95
-3.44%
$64.72$61.87285,158 shs$2.13 billion
09/17/2021$65.71$65.19
-0.79%
$66.46$64.15588,564 shs$2.20 billion
09/16/2021$64.71$65.71
+1.55%
$66.56$64.39290,407 shs$2.22 billion
09/15/2021$65.38$64.71
-1.02%
$65.53$63.90283,648 shs$2.18 billion
09/14/2021$67.12$65.38
-2.59%
$68.30$65.14249,525 shs$2.21 billion
09/13/2021$67.97$67.12
-1.25%
$68.57$66.01360,852 shs$2.27 billion
09/10/2021$68.54$67.97
-0.83%
$69.41$67.90198,068 shs$2.29 billion
09/09/2021$68.79$68.54
-0.36%
$69.70$68.03253,334 shs$2.31 billion
09/08/2021$71.09$68.79
-3.24%
$70.39$68.69401,776 shs$2.32 billion
09/07/2021$70.77$71.09
+0.45%
$71.62$69.60279,631 shs$2.40 billion
09/06/2021$70.77$70.77$71.50$69.94182,573 shs$2.39 billion
09/03/2021$71.88$70.77
-1.54%
$71.50$69.94178,791 shs$2.39 billion
09/02/2021$72.82$71.88
-1.29%
$73.75$71.58211,633 shs$2.43 billion
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.