NYSE · CCS · stock
Century Communities, Inc. (CCS) stock price history
Every NYSE trading session of Century Communities, Inc. from Jun 18, 2014 to Sep 28, 2026: 3,088 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCS adjusted close, 2014 to 2026
- $103.42
- All time high, 2024
- $75.19
- 52 week high, $46.99 low
- 3,088
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CCS key facts
- Century Communities, Inc. (CCS) closed at $61.61 on Sep 28, 2026 on NYSE.
- CCS's all time high close is $103.42, set on Sep 19, 2024; its all time low close is $9.60 on Mar 18, 2020.
- CCS's 52 week range is $46.99 to $75.19.
- CCS returned -0.8% over the year to Sep 28, 2026 and +3.7% over five years.
- Over ten years CCS returned +214%, +12.1% a year compounded.
- CCS's deepest drawdown was -73.3% from Feb 20, 2020 to Mar 18, 2020.
- DataCedar holds 3,088 daily sessions of CCS history from Jun 18, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCS price chart, 2014 to 2026
CCS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -14.2% |
| 6 months | +11.7% |
| Year to date | +3.8% |
| 1 year | -0.8% |
| 3 years | -4.7% |
| 5 years | +3.7% |
| 10 years | +214.2% |
| Since Jun 18, 2014 | +212.7% |
| Compound annual growth, 12.3 years | +9.7% |
CCS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $103.42 on Sep 19, 2024
- All time low close
- $9.60 on Mar 18, 2020
- 52 week high
- $75.19 on Feb 13, 2026
- 52 week low
- $46.99 on May 19, 2026
- Deepest drawdown
- -73.3% from Feb 20, 2020 to Mar 18, 2020, recovered Aug 21, 2020
- Best single session
- +24.3% on Mar 24, 2020
- Worst single session
- -33.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2014
- 3.1×
- Best calendar year
- 2021, +88%
- Worst calendar year
- 2018, -45%
CCS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 18, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.70 | $75.19 | $46.99 | $61.61 | +4.9% | 54.7M | 185 |
| 2025 | $72.28 | $78.80 | $49.44 | $58.72 | -17.6% | 96.8M | 250 |
| 2024 | $86.33 | $105.04 | $69.91 | $71.28 | -18.6% | 77.7M | 252 |
| 2023 | $48.36 | $88.49 | $47.41 | $87.53 | +84.8% | 61.2M | 250 |
| 2022 | $76.22 | $76.95 | $36.63 | $47.37 | -37.9% | 89M | 251 |
| 2021 | $41.17 | $80.29 | $37.85 | $76.30 | +88.0% | 111.1M | 252 |
| 2020 | $25.45 | $45.31 | $8.38 | $40.59 | +60.1% | 105.5M | 253 |
| 2019 | $15.74 | $32.05 | $15.68 | $25.36 | +58.5% | 104.4M | 252 |
| 2018 | $29.21 | $33.38 | $15.16 | $16.00 | -44.5% | 86.7M | 251 |
| 2017 | $19.70 | $29.58 | $18.82 | $28.84 | +48.1% | 50M | 251 |
| 2016 | $16.17 | $20.26 | $12.16 | $19.47 | +18.6% | 21.6M | 252 |
| 2015 | $16.05 | $22.30 | $13.40 | $16.42 | +2.5% | 28.2M | 252 |
| 2014 | $21.33 | $21.70 | $14.35 | $16.02 | n/a | 21.6M | 137 |
CCS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $61.61 | -8.8% |
| August 2026 | $67.55 | +0.6% |
| July 2026 | $67.16 | -6.3% |
| June 2026 | $71.66 | +35.7% |
| May 2026 | $52.82 | -5.1% |
| April 2026 | $55.68 | -2.4% |
| March 2026 | $57.03 | -14.7% |
| February 2026 | $66.82 | +7.2% |
| January 2026 | $62.31 | +6.1% |
| December 2025 | $58.72 | -9.1% |
| November 2025 | $64.60 | +10.4% |
| October 2025 | $58.50 | -6.3% |
About the CCS data
Daily bars. 3,088 sessions from Jun 18, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CCS share price history
