CCS: Century Communities Inc.

As of Friday, May 22nd, 2026

$ 51.95

-0.49 -0.93%

Open: 52.36
High: 52.53
Low: 51.56
Volume: 196,203
Previous Close on Thursday, May 21st, 2026

$ 52.44

+2.01 +3.99%

Open: 49.62
High: 52.45
Low: 48.97
Volume: 328,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 52.36 52.53 51.56 51.95 196,203 -0.49 -0.93
2026-05-21 49.62 52.45 48.97 52.44 328,673 +2.01 +3.99
2026-05-20 48.80 50.56 47.60 50.43 508,313 +1.99 +4.11
2026-05-19 48.51 48.95 47.28 48.44 374,519 -0.70 -1.42
2026-05-18 48.44 49.50 48.04 49.14 503,624 +0.73 +1.51
2026-05-15 50.65 50.77 47.84 48.41 411,332 -2.45 -4.82
2026-05-14 52.68 52.88 50.57 50.86 352,696 -1.09 -2.10
2026-05-13 52.52 53.20 51.40 51.95 247,894 -1.13 -2.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.53
On 2026-05-22		 47.28
On 2026-05-19		 3.54 7.31 49.50
On 2026-05-18		 47.28
On 2026-05-19		 -4.49 50.48
10D 56.40
On 2026-05-11		 47.28
On 2026-05-19		 -3.06 -5.56 56.40
On 2026-05-11		 47.28
On 2026-05-19		 -16.18 51.19
20D 60.00
On 2026-04-27		 47.28
On 2026-05-19		 -7.86 -13.14 60.00
On 2026-04-27		 47.28
On 2026-05-19		 -21.21 53.29
WTD 52.53
On 2026-05-22		 47.28
On 2026-05-19		 3.54 7.31 49.50
On 2026-05-18		 47.28
On 2026-05-19		 -4.49 50.48
MTD 56.54
On 2026-05-06		 47.28
On 2026-05-19		 -4.07 -7.27 56.54
On 2026-05-06		 47.28
On 2026-05-19		 -16.39 52.26
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

51.95 -0.49 -0.93 196,203