CCS: Century Communities Inc.

As of Monday, February 9th, 2026

$ 69.83

+0.04 +0.06%

Open: 70.11
High: 70.35
Low: 68.52
Volume: 272,457
Previous Close on Friday, February 6th, 2026

$ 69.79

+0.21 +0.30%

Open: 69.34
High: 71.25
Low: 68.24
Volume: 377,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 70.11 70.35 68.52 69.83 272,457 +0.04 +0.06
2026-02-06 69.34 71.25 68.24 69.79 377,934 +0.21 +0.30
2026-02-05 69.97 71.04 68.51 69.58 442,657 +0.77 +1.12
2026-02-04 66.70 69.50 65.87 68.81 329,764 +3.17 +4.83
2026-02-03 62.26 67.50 62.26 65.64 428,235 +2.67 +4.24
2026-02-02 61.80 63.90 60.88 62.97 225,384 -0.01 -0.02
2026-01-30 63.31 64.20 61.96 62.98 364,508 -0.99 -1.55
2026-01-29 65.92 66.99 62.51 63.97 360,108 -0.02 -0.03
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 71.25
On 2026-02-06		 62.26
On 2026-02-03		 6.86 10.89 71.25
On 2026-02-06		 68.52
On 2026-02-09		 -3.83 68.73
10D 71.25
On 2026-02-06		 60.88
On 2026-02-02		 4.83 7.43 66.99
On 2026-01-29		 60.88
On 2026-02-02		 -9.12 66.10
20D 71.25
On 2026-02-06		 60.88
On 2026-02-02		 1.50 2.20 70.60
On 2026-01-22		 60.88
On 2026-02-02		 -13.77 66.82
WTD 70.35
On 2026-02-09		 68.52
On 2026-02-09		 0.04 0.06 -- -- -- 69.83
MTD 71.25
On 2026-02-06		 60.88
On 2026-02-02		 6.85 10.88 71.25
On 2026-02-06		 68.52
On 2026-02-09		 -3.83 67.77
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
UPS

United Parcel Service

117.92 +0.58 +0.49 4,998,430
DRH

DiamondRock Hospitality Company

9.53 -0.03 -0.31 1,685,909
CVBF

CVB Financial Corp.

21.22 -0.21 -0.98 1,005,898
CPA

Copa Holdings S.A.

153.32 -0.77 -0.50 317,751
CCS

Century Communities Inc.

69.83 +0.04 +0.06 272,457