Free Trial

Century Communities (CCS) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ccs Stock Alerts
$83.27
+1.36 (+1.66%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Century Communities Stock Price Performance

5 Day
Performance
+4.94%
1 Month
Performance
-5.04%
3 Month
Performance
-7.25%
6 Month
Performance
+19.23%
Year-To-Date
Performance
-8.64%
1 Year
Performance
+27.64%
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

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

CCS Stock Chart for Sunday, May, 5, 2024

CCS Chart by TradingView

Century Communities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$81.91$83.26
+1.65%		$86.14$83.16230,023 shs$2.65 billion
05/02/2024$79.99$81.91
+2.40%		$81.95$79.22336,092 shs$2.60 billion
05/01/2024$79.35$79.99
+0.81%		$81.81$78.10400,134 shs$2.54 billion
04/30/2024$80.54$79.35
-1.48%		$80.62$78.49492,817 shs$2.52 billion
04/29/2024$78.82$80.54
+2.18%		$80.76$79.15277,219 shs$2.56 billion
04/26/2024$78.37$78.82
+0.57%		$80.41$78.33330,052 shs$2.50 billion
04/25/2024$82.14$78.37
-4.59%		$81.76$76.76568,834 shs$2.49 billion
04/24/2024$83.82$82.14
-2.00%		$84.78$82.04451,520 shs$2.61 billion
04/23/2024$79.73$83.82
+5.13%		$84.11$80.38239,388 shs$2.66 billion
04/22/2024$79.03$79.73
+0.89%		$80.68$78.68235,822 shs$2.53 billion
04/19/2024$78.78$78.98
+0.25%		$80.06$78.22235,413 shs$2.51 billion
04/18/2024$79.30$78.78
-0.66%		$81.64$78.62244,592 shs$2.50 billion
04/17/2024$80.59$79.30
-1.59%		$81.74$78.97214,494 shs$2.52 billion
04/16/2024$82.33$80.59
-2.12%		$81.48$79.83208,019 shs$2.56 billion
04/15/2024$83.27$82.33
-1.13%		$84.01$81.83282,631 shs$2.62 billion
04/12/2024$83.81$83.26
-0.66%		$83.65$82.56264,883 shs$2.65 billion
04/11/2024$83.73$83.81
+0.10%		$85.00$83.58309,644 shs$2.66 billion
04/10/2024$88.74$83.73
-5.65%		$85.71$83.06396,974 shs$2.66 billion
04/09/2024$87.88$88.74
+0.98%		$88.97$87.25208,436 shs$2.82 billion
04/08/2024$87.75$87.88
+0.15%		$89.05$87.22373,828 shs$2.79 billion
04/05/2024$87.51$87.69
+0.21%		$88.67$87.29512,285 shs$2.79 billion
04/04/2024$89.54$87.51
-2.27%		$90.88$87.24176,178 shs$2.78 billion
04/03/2024$88.95$89.54
+0.66%		$90.04$87.68245,973 shs$2.85 billion
04/02/2024$95.44$88.95
-6.80%		$93.47$88.30386,814 shs$2.83 billion
04/01/2024$96.50$95.44
-1.10%		$96.94$95.05216,157 shs$3.03 billion
03/29/2024$96.44$96.50
+0.06%		$97.92$94.85311,755 shs$3.07 billion
03/28/2024$94.61$96.44
+1.93%		$97.92$95.00311,755 shs$3.06 billion
03/27/2024$92.86$94.61
+1.88%		$94.66$92.77164,370 shs$3.01 billion
03/26/2024$92.80$92.86
+0.06%		$94.17$92.77169,752 shs$2.95 billion
03/25/2024$92.86$92.80
-0.06%		$93.65$92.59310,569 shs$2.95 billion
03/22/2024$91.38$92.81
+1.56%		$93.08$91.43187,900 shs$2.95 billion
03/21/2024$89.95$91.38
+1.59%		$92.34$90.99279,378 shs$2.90 billion
03/20/2024$88.43$89.95
+1.72%		$90.53$87.84346,920 shs$2.86 billion
03/19/2024$87.38$88.43
+1.20%		$88.70$86.21255,122 shs$2.81 billion
03/18/2024$88.01$87.38
-0.72%		$88.79$85.91362,462 shs$2.78 billion
03/15/2024$86.53$88.01
+1.71%		$89.40$85.743.61 million shs$2.80 billion
03/14/2024$88.68$86.53
-2.42%		$88.86$85.00594,010 shs$2.75 billion
03/13/2024$87.60$88.68
+1.23%		$89.69$87.82373,229 shs$2.82 billion
03/12/2024$86.19$87.60
+1.64%		$87.90$85.36355,570 shs$2.78 billion
03/11/2024$84.27$86.19
+2.28%		$86.43$83.69383,488 shs$2.74 billion
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/08/2024$84.33$84.27
-0.07%		$86.21$83.91263,526 shs$2.68 billion
03/07/2024$82.83$84.33
+1.82%		$85.98$82.75289,525 shs$2.68 billion
03/06/2024$82.53$82.83
+0.36%		$83.98$82.47238,910 shs$2.63 billion
03/05/2024$86.15$82.53
-4.20%		$86.16$82.35355,525 shs$2.62 billion
03/04/2024$87.34$86.15
-1.36%		$88.46$86.07249,642 shs$2.74 billion
03/01/2024$86.29$87.31
+1.18%		$87.50$84.91203,085 shs$2.77 billion
02/29/2024$84.10$86.29
+2.60%		$86.63$85.14413,254 shs$2.74 billion
02/28/2024$84.48$84.10
-0.45%		$85.00$83.63202,017 shs$2.67 billion
02/27/2024$85.78$84.48
-1.52%		$86.66$84.28281,008 shs$2.68 billion
02/26/2024$87.06$85.78
-1.47%		$87.60$85.59338,410 shs$2.73 billion
02/23/2024$86.68$87.06
+0.44%		$87.95$86.85201,567 shs$2.77 billion
02/22/2024$86.97$86.68
-0.33%		$87.73$85.87324,728 shs$2.75 billion
02/21/2024$85.39$86.97
+1.85%		$87.49$85.54235,235 shs$2.76 billion
02/20/2024$85.92$85.39
-0.62%		$86.46$84.43400,461 shs$2.71 billion
02/19/2024$85.92$85.92$87.89$85.92216,500 shs$2.73 billion
02/16/2024$88.94$85.92
-3.40%		$87.89$85.92216,548 shs$2.73 billion
02/15/2024$87.94$88.94
+1.14%		$89.25$87.47170,951 shs$2.83 billion
02/14/2024$85.91$87.94
+2.36%		$89.08$86.33247,774 shs$2.79 billion
02/13/2024$90.91$85.91
-5.50%		$87.62$85.02394,209 shs$2.73 billion
02/12/2024$88.04$90.91
+3.26%		$91.87$88.85260,810 shs$2.89 billion
02/09/2024$87.44$88.04
+0.69%		$89.23$86.79257,872 shs$2.80 billion
02/08/2024$85.86$87.44
+1.85%		$87.66$86.26234,633 shs$2.78 billion
02/07/2024$87.55$85.86
-1.94%		$87.84$85.86302,913 shs$2.73 billion
02/06/2024$89.78$87.55
-2.48%		$90.15$85.67521,249 shs$2.78 billion
02/05/2024$93.15$89.78
-3.62%		$92.00$89.11269,643 shs$2.85 billion

Related Companies:
This page (NYSE:CCS) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Investment of the Decade…
Porter & Company