Century Communities Stock Price History
NYSE: CCSConsumer DiscretionaryHomebuildingUSD
55.67-1.09 (-1.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCS price history at a glance
The price history for Century Communities (CCS) on this page begins on June 16, 2014, when the stock closed at $21.00; it most recently closed at $55.67 on October 5, 2026. The highest price in this record is $108.42, reached on September 16, 2024; the latest close is 48.7% below that peak. Across the 11 complete calendar years in the table, CCS finished higher in 7 and lower in 4. Its best year was 2021 (+86.8%) and its worst was 2022 (-38.9%).
Over roughly 12 years the share price changed +165.1%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, CCS has lost 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $108.42
- Date of high
- Sep 16, 2024
- Low since 2014
- $9.04
- Date of low
- Mar 16, 2020
- 52-week high
- $76.00
- 52-week low
- $47.28
- IPO year
- 2014
- Last close
- $55.67
CCS returns
1 week
-7.02%
1 month
-10.57%
3 months
-14.41%
6 months
-6.66%
Year to date
-6.20%
1 year
-5.64%
3 years
-9.79%
5 years
-9.86%
CCS price return, excluding dividends.
CCS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.67 | -5.55% |
| 2025 | 58.94 | -18.74% |
| 2024 | 72.53 | -20.42% |
| 2023 | 91.14 | +82.24% |
| 2022 | 50.01 | -38.86% |
| 2021 | 81.79 | +86.82% |
| 2020 | 43.78 | +57.43% |
| 2019 | 27.81 | +45.30% |
| 2018 | 19.14 | -38.46% |
| 2017 | 31.10 | +48.10% |
| 2016 | 21.00 | +18.58% |
| 2015 | 17.71 | +4.12% |
| 2014* | 17.01 | -19.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
CCS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.45 | 56.81 | 55.33 | 55.67 | -1.92% | |
| 55.82 | 56.92 | 54.25 | 56.76 | +0.78% | |
| 57.56 | 58.35 | 55.40 | 56.32 | -4.36% | |
| 58.25 | 59.67 | 57.71 | 58.89 | +1.31% | |
| 59.65 | 60.48 | 58.01 | 58.13 | -2.91% | |
| 61.30 | 61.52 | 59.45 | 59.87 | -0.48% | |
| 59.95 | 60.36 | 57.47 | 60.16 | -0.15% | |
| 61.43 | 61.43 | 59.98 | 60.25 | -0.45% | |
| 61.95 | 61.95 | 60.43 | 60.52 | -1.77% | |
| 61.92 | 62.91 | 61.47 | 61.61 | -1.68% | |
| 61.57 | 62.84 | 61.37 | 62.66 | +1.06% | |
| 61.54 | 62.09 | 60.89 | 62.00 | +0.98% | |
| 62.89 | 63.82 | 61.14 | 61.40 | -3.87% | |
| 63.01 | 64.23 | 62.93 | 63.87 | +3.58% | |
| 60.99 | 62.24 | 60.60 | 61.66 | +1.87% | |
| 60.85 | 60.85 | 59.60 | 60.53 | -0.43% | |
| 62.09 | 62.47 | 60.63 | 60.79 | -0.10% | |
| 61.22 | 62.03 | 60.10 | 60.85 | -0.75% | |
| 60.61 | 61.99 | 60.22 | 61.31 | +0.76% | |
| 59.91 | 61.29 | 59.78 | 60.85 | +0.51% | |
| 60.71 | 60.71 | 59.13 | 60.54 | +1.65% | |
| 60.85 | 61.12 | 59.35 | 59.56 | -4.32% | |
| 61.98 | 63.09 | 61.31 | 62.25 | +0.29% | |
| 63.84 | 63.84 | 61.98 | 62.07 | -3.78% | |
| 63.99 | 64.73 | 63.25 | 64.51 | +0.99% | |
| 64.68 | 65.51 | 63.00 | 63.88 | +0.39% | |
| 65.41 | 65.77 | 63.31 | 63.63 | -1.90% | |
| 66.88 | 67.17 | 64.68 | 64.86 | -3.98% | |
| 68.33 | 69.01 | 67.36 | 67.55 | -2.33% | |
| 68.69 | 69.63 | 67.86 | 69.16 | +1.13% | |
| 68.72 | 70.07 | 67.99 | 68.39 | -1.34% | |
| 69.16 | 70.50 | 69.15 | 69.32 | -1.41% | |
| 70.90 | 70.90 | 68.65 | 70.31 | +1.30% | |
| 70.16 | 71.01 | 69.34 | 69.41 | -0.53% | |
| 70.00 | 70.70 | 69.25 | 69.78 | +0.46% | |
| 68.66 | 70.01 | 68.53 | 69.46 | -1.98% | |
| 71.87 | 73.58 | 68.67 | 70.86 | +2.16% | |
| 70.42 | 70.75 | 68.71 | 69.36 | -1.25% | |
| 70.07 | 71.23 | 69.75 | 70.24 | -0.55% | |
| 70.03 | 72.28 | 70.02 | 70.63 | -1.57% | |
| 71.68 | 72.35 | 70.90 | 71.76 | +1.86% | |
| 70.85 | 70.85 | 69.50 | 70.45 | -0.56% | |
| 70.15 | 71.09 | 69.48 | 70.85 | +2.85% | |
| 70.78 | 70.78 | 68.33 | 68.89 | -3.39% | |
| 70.47 | 72.10 | 70.00 | 71.31 | +3.48% | |
| 71.25 | 71.25 | 68.56 | 68.91 | -3.28% | |
| 69.73 | 72.04 | 69.73 | 71.25 | +1.29% | |
| 69.54 | 70.74 | 69.44 | 70.34 | +2.12% | |
| 68.79 | 69.86 | 68.01 | 68.88 | +2.56% | |
| 68.56 | 69.07 | 66.52 | 67.16 | -2.06% | |
| 70.17 | 70.17 | 67.85 | 68.57 | -1.44% | |
| 70.32 | 71.65 | 69.07 | 69.57 | -2.36% | |
| 71.66 | 72.88 | 70.77 | 71.25 | +1.09% | |
| 70.29 | 72.00 | 69.30 | 70.48 | +1.59% | |
| 69.12 | 70.48 | 67.66 | 69.38 | +0.16% | |
| 66.32 | 72.34 | 66.32 | 69.27 | +7.35% | |
| 64.55 | 66.47 | 63.78 | 64.53 | +1.14% | |
| 63.58 | 64.11 | 63.00 | 63.80 | -0.03% | |
| 65.87 | 66.54 | 63.71 | 63.82 | -2.61% | |
| 67.93 | 70.00 | 64.92 | 65.53 | -4.01% | |
| 66.04 | 68.71 | 66.04 | 68.27 | +3.08% | |
| 65.65 | 67.70 | 65.39 | 66.23 | +1.46% | |
| 65.34 | 66.00 | 63.93 | 65.28 | +1.52% | |
| 65.16 | 65.30 | 63.71 | 64.30 | -1.14% | |
| 65.02 | 66.78 | 65.01 | 65.04 | +0.70% | |
| 64.15 | 65.46 | 63.55 | 64.59 | +1.52% | |
| 64.67 | 65.67 | 63.20 | 63.62 | -2.75% | |
| 65.99 | 66.39 | 65.12 | 65.42 | -2.34% | |
| 70.24 | 70.24 | 66.97 | 66.99 | -4.29% | |
| 70.07 | 70.67 | 68.73 | 69.99 | +0.21% | |
| 71.01 | 72.68 | 69.76 | 69.84 | -2.54% | |
| 72.14 | 72.91 | 71.20 | 71.66 | -0.99% | |
| 70.94 | 72.53 | 69.22 | 72.38 | +0.75% | |
| 69.49 | 72.00 | 68.62 | 71.84 | +3.34% | |
| 69.69 | 71.28 | 68.45 | 69.52 | +0.45% | |
| 64.17 | 70.73 | 63.73 | 69.21 | +10.24% | |
| 62.51 | 63.54 | 62.07 | 62.78 | +0.53% | |
| 62.93 | 63.92 | 62.09 | 62.45 | -1.26% | |
| 60.58 | 63.62 | 60.58 | 63.25 | +5.61% | |
| 60.66 | 63.71 | 59.66 | 59.89 | -2.01% | |
| 61.19 | 62.64 | 60.75 | 61.12 | +0.79% | |
| 60.81 | 62.53 | 60.55 | 60.64 | +0.98% | |
| 60.36 | 61.52 | 59.65 | 60.05 | -1.01% | |
| 57.64 | 60.67 | 56.94 | 60.66 | +5.96% | |
| 58.04 | 58.82 | 56.99 | 57.25 | -1.48% | |
| 56.21 | 58.91 | 56.10 | 58.11 | +4.95% | |
| 55.51 | 56.37 | 55.10 | 55.37 | -0.31% | |
| 56.01 | 56.74 | 55.21 | 55.54 | -1.17% | |
| 55.37 | 56.29 | 54.49 | 56.20 | +3.92% | |
| 53.75 | 54.76 | 52.85 | 54.08 | -0.61% | |
| 53.79 | 55.29 | 53.56 | 54.41 | +1.15% | |
| 53.38 | 54.89 | 53.05 | 53.79 | +1.84% | |
| 53.50 | 54.49 | 52.74 | 52.82 | -1.20% | |
| 54.40 | 54.51 | 52.92 | 53.46 | -1.29% | |
| 53.26 | 55.40 | 53.26 | 54.16 | +2.52% | |
| 52.17 | 53.18 | 52.05 | 52.83 | +1.69% | |
| 52.36 | 52.53 | 51.56 | 51.95 | -0.93% | |
| 49.62 | 52.45 | 48.97 | 52.44 | +3.99% | |
| 48.80 | 50.56 | 47.60 | 50.43 | +4.11% | |
| 48.51 | 48.95 | 47.28 | 48.44 | -1.42% | |
| 48.44 | 49.50 | 48.04 | 49.14 | +1.51% | |
| 50.65 | 50.77 | 47.84 | 48.41 | -4.82% | |
| 52.68 | 52.88 | 50.57 | 50.86 | -2.10% | |
| 52.52 | 53.20 | 51.40 | 51.95 | -2.13% | |
| 55.46 | 55.58 | 52.66 | 53.08 | -3.91% | |
| 55.14 | 56.40 | 54.86 | 55.24 | +0.42% | |
| 54.75 | 56.41 | 54.08 | 55.01 | +0.92% | |
| 54.67 | 55.33 | 53.77 | 54.51 | +0.44% | |
| 54.99 | 56.54 | 54.24 | 54.27 | +1.92% | |
| 52.27 | 53.32 | 51.69 | 53.25 | +3.08% | |
| 54.75 | 55.25 | 51.57 | 51.66 | -7.00% | |
| 56.47 | 56.47 | 55.38 | 55.55 | -0.84% | |
| 55.22 | 56.13 | 55.10 | 56.02 | +0.99% | |
| 58.27 | 58.27 | 55.45 | 55.47 | -6.13% | |
| 59.33 | 59.65 | 58.55 | 59.09 | +0.22% | |
| 59.50 | 60.00 | 58.63 | 58.96 | -1.42% | |
| 58.69 | 60.55 | 57.97 | 59.81 | +0.88% | |
| 57.48 | 59.35 | 55.31 | 59.29 | -7.10% | |
| 64.59 | 65.16 | 63.50 | 63.82 | +0.02% | |
| 65.25 | 65.78 | 63.51 | 63.81 | +0.77% | |
| 61.91 | 63.64 | 61.83 | 63.32 | +1.64% | |
| 60.33 | 63.57 | 59.96 | 62.30 | +6.37% | |
| 58.70 | 59.61 | 58.45 | 58.57 | -0.43% | |
| 59.92 | 59.92 | 58.75 | 58.82 | -2.50% | |
| 60.13 | 61.01 | 60.13 | 60.33 | +0.02% | |
| 59.64 | 60.36 | 58.24 | 60.32 | +1.14% | |
| 60.61 | 60.71 | 59.20 | 59.64 | -1.71% | |
| 58.70 | 61.13 | 58.11 | 60.68 | +2.57% | |
| 58.33 | 59.97 | 58.07 | 59.16 | +5.44% | |
| 57.07 | 57.25 | 55.52 | 56.11 | -2.82% | |
| 56.51 | 57.93 | 56.17 | 57.74 | +1.32% | |
| 56.72 | 57.96 | 55.44 | 56.99 | -0.73% | |
| 57.05 | 58.38 | 56.84 | 57.41 | +0.05% | |
| 56.52 | 57.64 | 55.27 | 57.38 | +3.26% | |
| 56.29 | 56.52 | 55.01 | 55.57 | +0.18% | |
| 56.69 | 56.91 | 55.42 | 55.47 | -3.24% | |
| 56.98 | 58.10 | 56.67 | 57.33 | -0.23% | |
| 58.50 | 58.50 | 55.53 | 57.46 | -0.21% | |
| 56.83 | 58.20 | 56.80 | 57.58 | +0.14% | |
| 57.51 | 58.46 | 57.00 | 57.50 | +3.31% | |
| 56.12 | 56.45 | 54.38 | 55.66 | -0.73% | |
| 56.05 | 56.46 | 54.87 | 56.07 | -0.51% | |
| 58.15 | 58.20 | 56.11 | 56.36 | -3.58% | |
| 58.84 | 59.26 | 58.04 | 58.45 | +0.12% | |
| 58.09 | 58.67 | 57.40 | 58.38 | +1.21% | |
| 58.30 | 58.32 | 56.77 | 57.68 | -0.12% | |
| 57.49 | 57.98 | 56.42 | 57.75 | -1.45% | |
| 59.58 | 60.38 | 58.46 | 58.60 | -2.28% | |
| 59.61 | 60.98 | 58.87 | 59.97 | -0.02% | |
| 60.14 | 60.74 | 57.66 | 59.98 | -2.33% | |
| 63.14 | 63.16 | 60.71 | 61.41 | -2.69% | |
| 64.03 | 64.54 | 62.60 | 63.11 | -2.65% | |
| 64.86 | 66.03 | 64.39 | 64.83 | -0.93% | |
| 63.98 | 66.10 | 63.02 | 65.44 | -0.83% | |
| 65.71 | 66.22 | 63.82 | 65.99 | -1.84% | |
| 66.58 | 68.11 | 66.17 | 67.23 | +0.46% | |
| 67.89 | 67.90 | 66.53 | 66.92 | -0.25% | |
| 69.20 | 69.20 | 66.00 | 67.09 | -3.69% | |
| 70.00 | 71.04 | 69.54 | 69.66 | -0.49% | |
| 71.66 | 71.78 | 69.26 | 70.00 | -2.57% | |
| 72.06 | 73.56 | 71.61 | 71.85 | +0.27% | |
| 72.86 | 73.50 | 71.41 | 71.66 | -2.14% | |
| 72.48 | 74.48 | 72.48 | 73.23 | -0.27% | |
| 73.66 | 75.19 | 72.56 | 73.43 | -1.88% | |
| 73.31 | 76.00 | 73.31 | 74.84 | +3.51% | |
| 74.48 | 75.64 | 71.94 | 72.30 | -1.46% | |
| 71.71 | 74.08 | 71.71 | 73.37 | +1.02% | |
| 70.62 | 73.19 | 70.27 | 72.63 | +4.01% | |
| 70.11 | 70.35 | 68.52 | 69.83 | +0.06% | |
| 69.34 | 71.25 | 68.24 | 69.79 | +0.30% | |
| 69.97 | 71.04 | 68.51 | 69.58 | +1.12% | |
| 66.70 | 69.50 | 65.87 | 68.81 | +4.83% | |
| 62.26 | 67.50 | 62.26 | 65.64 | +4.24% | |
| 61.80 | 63.90 | 60.88 | 62.97 | -0.02% | |
| 63.31 | 64.20 | 61.96 | 62.98 | -1.55% | |
| 65.92 | 66.99 | 62.51 | 63.97 | -0.03% | |
| 63.37 | 65.68 | 63.26 | 63.99 | +0.85% | |
| 64.30 | 64.66 | 63.25 | 63.45 | -2.38% | |
| 64.30 | 65.87 | 64.30 | 65.00 | +0.09% | |
| 68.38 | 68.38 | 64.72 | 64.94 | -4.61% | |
| 69.44 | 70.60 | 67.63 | 68.08 | -1.46% | |
| 68.09 | 69.52 | 66.92 | 69.09 | +4.27% | |
| 66.00 | 68.07 | 65.40 | 66.26 | -2.34% | |
| 68.47 | 69.60 | 67.26 | 67.85 | -1.85% | |
| 68.80 | 69.79 | 67.79 | 69.13 | +0.76% | |
| 68.81 | 70.09 | 68.13 | 68.61 | -0.88% | |
| 67.05 | 69.71 | 67.05 | 69.22 | +3.05% | |
| 67.45 | 68.20 | 66.70 | 67.17 | -1.70% | |
| 63.00 | 68.74 | 63.00 | 68.33 | +10.94% | |
| 57.02 | 62.10 | 57.02 | 61.59 | +6.80% | |
| 60.31 | 60.93 | 56.80 | 57.67 | -3.24% | |
| 58.71 | 59.68 | 58.00 | 59.60 | +0.37% | |
| 58.36 | 60.29 | 58.36 | 59.38 | +0.75% | |
| 59.33 | 59.70 | 58.57 | 58.94 | -0.69% | |
| 60.03 | 60.52 | 59.15 | 59.35 | -1.12% | |
| 59.41 | 60.24 | 58.76 | 60.02 | +0.59% | |
| 59.15 | 59.71 | 58.91 | 59.67 | +1.15% | |
| 59.04 | 59.16 | 58.25 | 58.99 | -0.03% | |
| 57.94 | 59.21 | 57.94 | 59.01 | +1.30% | |
| 58.85 | 58.96 | 58.06 | 58.25 | -0.97% | |
| 59.28 | 60.05 | 58.60 | 58.82 | -1.33% | |
| 60.17 | 60.22 | 58.98 | 59.61 | -2.58% | |
| 62.51 | 62.89 | 61.17 | 61.19 | -0.50% | |
| 60.98 | 62.71 | 60.40 | 61.50 | -1.28% | |
| 63.36 | 63.58 | 61.95 | 62.30 | -0.89% | |
| 64.05 | 64.09 | 62.47 | 62.86 | -0.52% | |
| 63.72 | 63.90 | 62.78 | 63.19 | -0.22% | |
| 63.47 | 64.43 | 62.86 | 63.33 | +0.81% | |
| 61.06 | 63.11 | 60.74 | 62.82 | +3.87% | |
| 60.70 | 61.72 | 60.05 | 60.48 | -1.63% | |
| 62.99 | 62.99 | 61.03 | 61.48 | -1.36% | |
| 62.40 | 63.29 | 61.31 | 62.33 | -0.29% | |
| 63.44 | 64.79 | 62.36 | 62.51 | -5.49% | |
| 65.17 | 67.10 | 65.17 | 66.14 | +1.72% | |
| 64.83 | 65.37 | 63.69 | 65.02 | +1.10% | |
| 63.99 | 65.86 | 63.99 | 64.31 | -1.50% | |
| 65.22 | 65.65 | 64.51 | 65.29 | +0.03% | |
| 63.19 | 65.96 | 63.13 | 65.27 | +1.76% | |
| 60.87 | 64.41 | 60.70 | 64.14 | +6.85% | |
| 60.32 | 60.86 | 59.55 | 60.03 | -1.62% | |
| 57.15 | 61.13 | 57.12 | 61.02 | +7.66% | |
| 56.20 | 57.45 | 55.99 | 56.68 | +0.60% | |
| 57.42 | 57.42 | 56.06 | 56.34 | -0.72% | |
| 56.12 | 56.95 | 55.40 | 56.75 | +0.58% | |
| 57.85 | 57.96 | 56.23 | 56.42 | -3.72% | |
| 59.09 | 60.18 | 58.01 | 58.60 | -0.56% | |
| 59.60 | 60.76 | 58.89 | 58.93 | -2.16% | |
| 59.62 | 60.71 | 59.27 | 60.23 | +0.75% | |
| 59.50 | 60.38 | 59.36 | 59.78 | +0.96% | |
| 60.21 | 60.32 | 58.88 | 59.21 | -1.28% | |
| 60.02 | 61.03 | 59.55 | 59.98 | 0.00% | |
| 60.52 | 61.05 | 59.73 | 59.98 | -1.15% | |
| 59.66 | 61.15 | 59.41 | 60.68 | +1.76% | |
| 58.41 | 59.90 | 57.50 | 59.63 | +2.07% | |
| 58.83 | 58.88 | 57.36 | 58.42 | -1.65% | |
| 59.98 | 60.23 | 58.77 | 59.40 | -1.61% | |
| 60.65 | 62.15 | 60.01 | 60.37 | -1.39% | |
| 63.02 | 63.54 | 60.84 | 61.22 | -3.95% | |
| 61.74 | 64.46 | 61.35 | 63.74 | +0.74% | |
| 63.23 | 64.06 | 62.74 | 63.27 | +0.19% | |
| 65.95 | 66.16 | 63.11 | 63.15 | -2.97% | |
| 63.36 | 65.37 | 62.43 | 65.08 | +7.22% | |
| 60.55 | 61.66 | 59.71 | 60.70 | -0.65% | |
| 58.74 | 61.81 | 57.76 | 61.10 | +2.04% | |
| 60.28 | 61.20 | 59.78 | 59.88 | -0.38% | |
| 59.46 | 60.53 | 59.05 | 60.11 | +0.65% | |
| 60.48 | 60.64 | 58.84 | 59.72 | -1.26% | |
| 61.01 | 61.93 | 60.39 | 60.48 | -0.35% | |
| 57.39 | 60.91 | 57.39 | 60.69 | +5.07% | |
| 58.11 | 58.57 | 56.94 | 57.76 | +0.05% | |
| 59.53 | 59.58 | 57.31 | 57.73 | -2.15% | |
| 58.20 | 59.05 | 57.35 | 59.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCS chart for longer ranges.