CCS: Century Communities Inc.

As of Thursday, October 9th, 2025

$ 59.00

+0.22 +0.37%

Open: 58.20
High: 59.05
Low: 57.35
Volume: 569,243
Previous Close on Wednesday, October 8th, 2025

$ 58.78

+0.66 +1.14%

Open: 58.54
High: 58.90
Low: 56.65
Volume: 343,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 58.20 59.05 57.35 59.00 569,243 +0.22 +0.37
2025-10-08 58.54 58.90 56.65 58.78 343,967 +0.66 +1.14
2025-10-07 61.31 61.37 58.02 58.12 589,487 -3.74 -6.05
2025-10-06 64.30 64.64 61.40 61.86 306,809 -2.46 -3.82
2025-10-03 63.79 65.40 63.61 64.32 233,012 +0.70 +1.10
2025-10-02 64.11 64.22 62.64 63.62 305,118 -0.49 -0.76
2025-10-01 63.60 64.54 63.17 64.11 234,170 +0.74 +1.17
2025-09-30 63.00 63.88 62.25 63.37 252,343 -0.11 -0.17
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 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -4.62 -7.26 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -13.37 60.42
10D 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -2.90 -4.68 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -13.37 61.97
20D 71.13
On 2025-09-17		 56.65
On 2025-10-08		 -10.29 -14.85 71.13
On 2025-09-17		 56.65
On 2025-10-08		 -20.36 63.74
WTD 64.64
On 2025-10-06		 56.65
On 2025-10-08		 -5.32 -8.27 64.64
On 2025-10-06		 56.65
On 2025-10-08		 -12.36 59.44
MTD 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -4.37 -6.90 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -13.37 61.40
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

73.89 -2.53 -3.31 456,219
TIC

Acuren Corp.

13.33 -0.70 -4.99 2,161,348
DLB

Dolby Laboratories Inc.

70.09 -0.92 -1.30 318,938
TCBI

Texas Capital Bancshares Inc.

85.10 -1.15 -1.33 280,967
CCS

Century Communities Inc.

59.00 +0.22 +0.37 569,243