Century Communities, Inc. (CCS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -6.2%
- 3M
- -19.9%
- YTD
- -6.3%
- 1Y
- -8.0%
- 3Y
- -6.9%
- 5Y
- -4.5%
Loading 10-year price history...
CCS Historical Performance
CCS Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -18.7%
- 2015 annual price return
- +4.1%
- 2016 annual price return
- +23.4%
- 2017 annual price return
- +46.4%
- 2018 annual price return
- -45.9%
- 2019 annual price return
- +52.5%
- 2020 annual price return
- +59.6%
- 2021 annual price return
- +89.9%
- 2022 annual price return
- -37.2%
- 2023 annual price return
- +77.9%
- 2024 annual price return
- -17.6%
- 2025 annual price return
- -18.3%
- 2026 annual price return
- -5.5%
CCS Stock Price Trajectory (2014–2026)
As of November 8, 2026, Century Communities, Inc. (CCS) trades at $55.21, representing a -8.0% return over the past year. The stock has delivered a -13.5% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $108.42 on September 18, 2024. From this peak, CCS has corrected -49.1%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MTH (+4.0% 1Y), SKY (+12.9% 1Y), and LGIH (-1.3% 1Y), CCS has underperformed the peer group average. Compare CCS vs MTH →
CCS Historical Price Data · from 2014
Rows 1–50 of 3,117| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 55.72 | 57.01 | 54.98 | 55.21 | 196K | -3.21% |
| 2026-11-05 | 57.62 | 59.00 | 56.25 | 57.04 | 346K | -0.16% |
| 2026-11-04 | 54.79 | 57.37 | 54.40 | 57.13 | 367K | +8.99% |
| 2026-11-03 | 53.84 | 53.84 | 52.30 | 52.42 | 371K | -3.92% |
| 2026-11-02 | 52.93 | 55.03 | 52.67 | 54.56 | 531K | +3.75% |
| 2026-10-30 | 54.27 | 56.53 | 50.95 | 52.59 | 475K | -1.81% |
| 2026-10-29 | 52.76 | 54.89 | 50.45 | 53.56 | 891K | -5.52% |
| 2026-10-28 | 57.52 | 58.20 | 56.04 | 56.69 | 236K | -1.73% |
| 2026-10-27 | 57.60 | 57.93 | 56.70 | 57.69 | 174K | +0.44% |
| 2026-10-26 | 58.24 | 58.99 | 57.39 | 57.44 | 148K | -0.83% |
| 2026-10-23 | 56.63 | 58.38 | 56.63 | 57.92 | 188K | -0.72% |
| 2026-10-22 | 53.73 | 58.40 | 53.73 | 58.34 | 237K | +7.48% |
| 2026-10-21 | 55.58 | 55.58 | 53.93 | 54.28 | 163K | -2.15% |
| 2026-10-20 | 54.13 | 55.94 | 54.11 | 55.47 | 240K | +3.66% |
| 2026-10-19 | 54.99 | 54.99 | 53.30 | 53.51 | 162K | -1.98% |
| 2026-10-16 | 55.64 | 56.60 | 54.20 | 54.59 | 234K | -1.73% |
| 2026-10-15 | 55.55 | 56.81 | 55.34 | 55.55 | 238K | +3.08% |
| 2026-10-14 | 54.42 | 54.84 | 53.52 | 53.89 | 224K | -2.95% |
| 2026-10-13 | 55.63 | 56.38 | 54.97 | 55.53 | 180K | +0.89% |
| 2026-10-12 | 55.14 | 55.66 | 54.80 | 55.04 | 174K | -1.13% |
| 2026-10-09 | 56.45 | 56.81 | 55.29 | 55.67 | 246K | -1.92% |
| 2026-10-08 | 55.82 | 56.92 | 54.25 | 56.76 | 334K | +0.78% |
| 2026-10-07 | 57.56 | 58.35 | 55.39 | 56.32 | 255K | -4.36% |
| 2026-10-06 | 58.25 | 59.67 | 57.71 | 58.89 | 182K | +1.31% |
| 2026-10-05 | 59.65 | 60.48 | 58.01 | 58.13 | 229K | -2.91% |
| 2026-10-02 | 61.30 | 61.52 | 59.45 | 59.87 | 165K | -0.48% |
| 2026-10-01 | 59.95 | 60.36 | 57.47 | 60.16 | 245K | -0.15% |
| 2026-09-30 | 61.43 | 61.43 | 59.98 | 60.25 | 242K | -0.45% |
| 2026-09-29 | 61.95 | 61.95 | 60.43 | 60.52 | 198K | -1.77% |
| 2026-09-28 | 61.92 | 62.91 | 61.47 | 61.61 | 227K | -1.68% |
| 2026-09-25 | 61.57 | 62.84 | 61.37 | 62.66 | 165K | +1.06% |
| 2026-09-24 | 61.54 | 62.09 | 60.89 | 62.00 | 165K | +0.98% |
| 2026-09-23 | 62.89 | 63.82 | 61.14 | 61.40 | 171K | -3.87% |
| 2026-09-22 | 63.01 | 64.23 | 62.93 | 63.87 | 212K | +3.58% |
| 2026-09-21 | 60.99 | 62.24 | 60.60 | 61.66 | 187K | +1.87% |
| 2026-09-18 | 60.85 | 60.85 | 59.60 | 60.53 | 721K | -0.43% |
| 2026-09-17 | 62.09 | 62.47 | 60.63 | 60.79 | 187K | -0.10% |
| 2026-09-16 | 61.22 | 62.03 | 60.10 | 60.85 | 346K | -0.75% |
| 2026-09-15 | 60.61 | 61.99 | 60.22 | 61.31 | 282K | +0.76% |
| 2026-09-14 | 59.91 | 61.29 | 59.78 | 60.85 | 238K | +0.51% |
| 2026-09-11 | 60.71 | 60.71 | 59.13 | 60.54 | 455K | +1.65% |
| 2026-09-10 | 60.85 | 61.12 | 59.35 | 59.56 | 257K | -4.32% |
| 2026-09-09 | 61.98 | 63.09 | 61.31 | 62.25 | 222K | +0.29% |
| 2026-09-08 | 63.84 | 63.84 | 61.98 | 62.07 | 260K | -3.78% |
| 2026-09-04 | 63.99 | 64.73 | 63.25 | 64.51 | 209K | +0.99% |
| 2026-09-03 | 64.68 | 65.51 | 63.00 | 63.88 | 479K | +0.39% |
| 2026-09-02 | 65.41 | 65.77 | 63.31 | 63.63 | 332K | -1.90% |
| 2026-09-01 | 66.88 | 67.17 | 64.68 | 64.86 | 569K | -3.98% |
| 2026-08-31 | 68.33 | 69.01 | 67.36 | 67.55 | 220K | -2.33% |
| 2026-08-28 | 68.69 | 69.63 | 67.86 | 69.16 | 182K | +1.13% |
CCS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCS — Frequently Asked Questions
Quick answers to the most common questions about buying CCS stock.
How has CCS stock performed recently?
CCS declined -8.0% over the past year, below its 5-year annualized CAGR of -4.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CCS's all-time high price?
Century Communities, Inc. reached $108.42 on 2024-09-18. The 52-week high is $76.00. Current 1-year return of -8.0% places the stock further from historical peaks.
Where can I download CCS historical price data?
This page provides CCS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.