Century Communities, Inc. (CCS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +28.7%
- 3M
- +12.2%
- YTD
- +7.3%
- 1Y
- +20.9%
- 3Y
- -3.4%
- 5Y
- +0.1%
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
- +14.1%
CCS Stock Price Trajectory (2014–2026)
As of June 21, 2026, Century Communities, Inc. (CCS) trades at $63.25, representing a +20.9% return over the past year. The stock has delivered a +8.3% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $108.42 on September 18, 2024. From this peak, CCS has corrected -41.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MTH (+21.3% 1Y), TMHC (+24.7% 1Y), and SKY (+37.7% 1Y), CCS has underperformed the peer group average. Compare CCS vs MTH →
CCS Historical Price Data · from 2014
Rows 1–50 of 3,020| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 60.58 | 63.62 | 60.58 | 63.25 | 673K | +5.61% |
| 2026-06-17 | 60.66 | 63.71 | 59.67 | 59.89 | 359K | -2.01% |
| 2026-06-16 | 61.19 | 62.64 | 60.75 | 61.12 | 314K | +0.79% |
| 2026-06-15 | 60.81 | 62.53 | 60.55 | 60.64 | 345K | +0.98% |
| 2026-06-12 | 60.36 | 61.52 | 59.65 | 60.05 | 338K | -1.01% |
| 2026-06-11 | 57.64 | 60.67 | 56.94 | 60.66 | 284K | +5.96% |
| 2026-06-10 | 57.99 | 58.82 | 56.99 | 57.25 | 441K | -1.48% |
| 2026-06-09 | 56.21 | 58.91 | 56.10 | 58.11 | 325K | +4.95% |
| 2026-06-08 | 55.51 | 56.37 | 55.10 | 55.37 | 322K | -0.31% |
| 2026-06-05 | 55.90 | 56.74 | 55.20 | 55.54 | 544K | -1.17% |
| 2026-06-04 | 55.37 | 56.28 | 54.49 | 56.20 | 340K | +3.92% |
| 2026-06-03 | 53.75 | 54.71 | 52.85 | 54.08 | 335K | -0.61% |
| 2026-06-02 | 53.97 | 55.29 | 53.56 | 54.41 | 200K | +1.15% |
| 2026-06-01 | 53.38 | 54.89 | 53.05 | 53.79 | 475K | +1.84% |
| 2026-05-29 | 53.50 | 54.49 | 52.74 | 52.82 | 188K | -1.20% |
| 2026-05-28 | 52.92 | 54.51 | 52.91 | 53.46 | 241K | -1.29% |
| 2026-05-27 | 54.69 | 55.37 | 53.26 | 54.16 | 204K | +2.52% |
| 2026-05-26 | 52.17 | 53.18 | 52.05 | 52.83 | 202K | +1.69% |
| 2026-05-22 | 52.36 | 52.53 | 51.56 | 51.95 | 38K | -0.93% |
| 2026-05-21 | 49.62 | 52.45 | 48.97 | 52.44 | 321K | +3.99% |
| 2026-05-20 | 48.80 | 50.53 | 47.60 | 50.43 | 502K | +4.11% |
| 2026-05-19 | 48.01 | 48.95 | 47.27 | 48.44 | 311K | -1.42% |
| 2026-05-18 | 48.44 | 49.50 | 48.04 | 49.14 | 499K | +1.51% |
| 2026-05-15 | 50.65 | 50.77 | 47.84 | 48.41 | 396K | -4.82% |
| 2026-05-14 | 51.94 | 52.65 | 50.57 | 50.86 | 349K | -2.10% |
| 2026-05-13 | 52.52 | 53.20 | 51.40 | 51.95 | 239K | -2.13% |
| 2026-05-12 | 55.46 | 55.46 | 52.66 | 53.08 | 251K | -3.91% |
| 2026-05-11 | 55.14 | 56.20 | 54.86 | 55.24 | 596K | +0.42% |
| 2026-05-08 | 54.54 | 56.41 | 54.08 | 55.01 | 381K | +0.92% |
| 2026-05-07 | 54.04 | 55.33 | 53.77 | 54.51 | 375K | +0.44% |
| 2026-05-06 | 55.44 | 56.54 | 54.25 | 54.27 | 221K | +1.92% |
| 2026-05-05 | 52.27 | 53.31 | 51.77 | 53.25 | 198K | +3.08% |
| 2026-05-04 | 54.75 | 55.25 | 51.57 | 51.66 | 308K | -7.00% |
| 2026-05-01 | 56.47 | 56.47 | 55.38 | 55.55 | 181K | -0.84% |
| 2026-04-30 | 55.22 | 56.13 | 55.18 | 56.02 | 175K | +0.99% |
| 2026-04-29 | 58.27 | 58.27 | 55.46 | 55.47 | 248K | -6.13% |
| 2026-04-28 | 59.33 | 59.65 | 58.55 | 59.09 | 249K | +0.22% |
| 2026-04-27 | 59.50 | 60.00 | 58.63 | 58.96 | 190K | -1.42% |
| 2026-04-24 | 58.69 | 60.55 | 58.04 | 59.81 | 319K | +0.88% |
| 2026-04-23 | 57.48 | 59.34 | 55.33 | 59.29 | 581K | -7.10% |
| 2026-04-22 | 64.59 | 65.16 | 63.49 | 63.82 | 202K | +0.02% |
| 2026-04-21 | 65.25 | 65.25 | 63.46 | 63.81 | 251K | +0.77% |
| 2026-04-20 | 61.91 | 63.64 | 61.83 | 63.32 | 138K | +1.64% |
| 2026-04-17 | 60.33 | 63.57 | 59.96 | 62.30 | 268K | +6.37% |
| 2026-04-16 | 58.70 | 59.61 | 58.45 | 58.57 | 142K | -0.43% |
| 2026-04-15 | 59.92 | 59.92 | 58.75 | 58.82 | 163K | -2.50% |
| 2026-04-14 | 60.35 | 61.01 | 60.13 | 60.33 | 106K | +0.02% |
| 2026-04-13 | 59.86 | 60.35 | 58.32 | 60.32 | 112K | +1.14% |
| 2026-04-10 | 60.61 | 60.71 | 59.20 | 59.64 | 127K | -1.71% |
| 2026-04-09 | 58.70 | 61.13 | 58.11 | 60.68 | 310K | +2.57% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +20.9% over the past year, beating its 5-year annualized CAGR of +0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +20.9% places the stock closer to 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.