NYSE, CCS End of Day and Historical Stock Data [Century Communities Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CCS:

03 Sep 2025

LAST: 65.21	CHANGE: 0.99	OPEN: 63.99	HIGH: 65.67	ASK: 22.70	VOLUME: 353.2K
LAST: 65.21	CHG(%): 1.54	PREV: 64.22	LOW: 63.53	BID: 7.95

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	63.99	65.67	63.53	65.21	353.2K
02 Sep 25	64.49	65.78	64.11	64.22	333.8K
29 Aug 25	65.79	66.16	65.10	65.88	293.7K
28 Aug 25	65.52	66.51	64.25	65.66	390K
27 Aug 25	64.75	65.71	64.38	65.31	187K
26 Aug 25	66.15	66.67	65.12	65.41	311.1K
25 Aug 25	66.59	67.15	65.89	66.52	194.7K
22 Aug 25	63.55	68.42	62.97	67.45	427.1K
21 Aug 25	63.09	63.20	61.77	62.69	199.8K
20 Aug 25	66.13	66.50	63.38	63.63	339.2K

COMPANY PROFILE

Name:
About:	Century Communities, Inc., together with its subsidiaries, engages in the design, development, construction, marketing, and sale of single-family attached and detached homes. It is also involved in the entitlement and development of the underlying land; and provision of mortgage, title, and insurance services to its homebuyers. The company offers homes under the Century Communities and Century Complete brands. It sells homes through its sales representatives, retail studios, and internet, as well as through independent real estate brokers in 18 states in the United States. Century Communities, Inc. was founded in 2002 and is headquartered in Greenwood Village, Colorado.
Sector:	Real Estate
Address:	8390 East Crescent Parkway, Greenwood Village, CO, United States, 80111
Website:	https://www.centurycommunities.com
CUSIP:	156504300
CIK:	0001576940
ISIN:	US1565043007
FIGI:	BBG006G412Q6
LEI:	5299002QMB2O7ZL1CA26

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 03, 2005

Purchase Intraday History
for this symbol from Jan 03, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.23
DivYield:	0.02
Div/Share:	1.10
Price to Book:	0.78
Price to Sales:	0.46
EBITDA:	376.28M
Shares:	29.68M
Market Cap:	1.935B

TECHNICAL INDICATORS

MA5:	65.26
MA10:	65.20
MA20:	64.26
MA50:	61.17
MA100:	57.95
MA200:	66.46
STO9:	44.02
STO14:	44.02
RSI14:	46.73
WPR14:	-47.06
MTM14:	-0.14
ROC14:	0.00
ATR:	2.14
Week High:	66.51
Week Low:	63.53
Month High:	68.42
Month Low:	57.69
Year High:	108.42
Year Low:	50.42
Volatility:	18.87

RECENT DIVIDENDS

Date	Amount
27 Aug 2025	$0.29
28 May 2025	$0.29
26 Feb 2025	$0.29
27 Nov 2024	$0.26
28 Aug 2024	$0.26
29 May 2024	$0.26
27 Feb 2024	$0.26
28 Nov 2023	$0.23
29 Aug 2023	$0.23
30 May 2023	$0.23