CCS: Century Communities Inc.

As of Friday, July 25th, 2025

$ 59.63

-0.76 -1.26%

Open: 60.49
High: 60.49
Low: 58.39
Volume: 318,886
Previous Close on Thursday, July 24th, 2025

$ 60.39

-3.73 -5.82%

Open: 61.80
High: 65.19
Low: 59.70
Volume: 493,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 60.49 60.49 58.39 59.63 318,886 -0.76 -1.26
2025-07-24 61.80 65.19 59.70 60.39 493,656 -3.73 -5.82
2025-07-23 64.37 64.86 63.26 64.12 418,747 +0.40 +0.63
2025-07-22 60.80 64.25 60.22 63.72 616,326 +5.03 +8.57
2025-07-21 59.78 60.42 58.37 58.69 231,067 -0.38 -0.64
2025-07-18 60.34 60.40 58.56 59.07 278,847 -0.86 -1.44
2025-07-17 59.49 60.28 59.14 59.93 294,359 +0.58 +0.98
2025-07-16 58.09 59.35 57.16 59.35 456,338 +1.59 +2.75
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 65.19
On 2025-07-24		 58.37
On 2025-07-21		 0.56 0.95 65.19
On 2025-07-24		 58.39
On 2025-07-25		 -10.44 61.31
10D 65.19
On 2025-07-24		 57.16
On 2025-07-16		 -2.07 -3.35 65.19
On 2025-07-24		 58.39
On 2025-07-25		 -10.44 60.39
20D 65.19
On 2025-07-24		 55.47
On 2025-06-27		 4.04 7.27 65.19
On 2025-07-24		 58.39
On 2025-07-25		 -10.44 59.94
WTD 65.19
On 2025-07-24		 58.37
On 2025-07-21		 0.56 0.95 65.19
On 2025-07-24		 58.39
On 2025-07-25		 -10.44 61.31
MTD 65.19
On 2025-07-24		 55.61
On 2025-07-01		 3.31 5.88 65.19
On 2025-07-24		 58.39
On 2025-07-25		 -10.44 60.36
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

59.63 -0.76 -1.26 318,886