Century Communities, Inc. (CCS) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
CCS Historical Performance
Short-Term Returns
CCS Stock Price Trajectory (2014–2026)
As of May 7, 2026, Century Communities, Inc. (CCS) trades at $54.27, representing a +2.3% return over the past year. The stock has delivered a -23.0% total return over five years (-6.6% 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 -49.9%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MTH (-2.5% 1Y), TMHC (+4.6% 1Y), and SKY (-12.1% 1Y), CCS has underperformed the peer group average. Compare CCS vs MTH →
CCS Historical Price Data (2014–2026)
Showing 30 of 2,990 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 58.33 | 59.90 | 58.06 | 59.16 | 259K | +5.44% |
| 2026-04-07 | 57.07 | 57.25 | 55.52 | 56.11 | 220K | -2.82% |
| 2026-04-06 | 56.51 | 57.92 | 56.17 | 57.74 | 140K | +1.32% |
| 2026-04-02 | 56.72 | 57.96 | 55.44 | 56.99 | 147K | -0.73% |
| 2026-04-01 | 57.05 | 58.38 | 56.84 | 57.41 | 198K | +0.05% |
| 2026-03-31 | 56.52 | 57.63 | 55.27 | 57.38 | 251K | +3.26% |
| 2026-03-30 | 56.29 | 56.52 | 55.01 | 55.57 | 261K | +0.18% |
| 2026-03-27 | 56.69 | 56.91 | 55.42 | 55.47 | 272K | -3.24% |
| 2026-03-26 | 56.98 | 58.10 | 56.67 | 57.33 | 151K | -0.23% |
| 2026-03-25 | 58.50 | 58.50 | 55.53 | 57.46 | 219K | -0.21% |
See CCS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCCS — Frequently Asked Questions
Quick answers to the most common questions about buying CCS stock.
How has CCS stock performed recently?
CCS returned +2.3% over the past year, beating its 5-year annualized CAGR of -6.6%. The stock trades below 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 +2.3% 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.