CCS: Century Communities Inc.

As of Wednesday, October 29th, 2025

$ 61.22

-2.52 -3.95%

Open: 63.02
High: 63.54
Low: 60.84
Volume: 433,730
Previous Close on Tuesday, October 28th, 2025

$ 63.74

+0.47 +0.74%

Open: 61.74
High: 64.46
Low: 61.35
Volume: 453,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 63.02 63.54 60.84 61.22 433,730 -2.52 -3.95
2025-10-28 61.74 64.46 61.35 63.74 453,227 +0.47 +0.74
2025-10-27 63.23 64.06 62.74 63.27 382,588 +0.12 +0.19
2025-10-24 65.95 66.16 63.11 63.15 387,250 -1.93 -2.97
2025-10-23 63.36 65.37 62.43 65.08 442,716 +4.38 +7.22
2025-10-22 60.55 61.66 59.71 60.70 337,954 -0.40 -0.65
2025-10-21 58.74 61.81 57.76 61.10 256,104 +1.22 +2.04
2025-10-20 60.28 61.20 59.78 59.88 205,402 -0.23 -0.38
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 66.16
On 2025-10-24		 60.84
On 2025-10-29		 0.52 0.86 66.16
On 2025-10-24		 60.84
On 2025-10-29		 -8.03 63.29
10D 66.16
On 2025-10-24		 57.76
On 2025-10-21		 0.74 1.22 66.16
On 2025-10-24		 60.84
On 2025-10-29		 -8.03 61.80
20D 66.16
On 2025-10-24		 56.65
On 2025-10-08		 -2.89 -4.51 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -13.37 61.02
WTD 64.46
On 2025-10-28		 60.84
On 2025-10-29		 -1.93 -3.06 64.46
On 2025-10-28		 60.84
On 2025-10-29		 -5.62 62.74
MTD 66.16
On 2025-10-24		 56.65
On 2025-10-08		 -2.15 -3.39 65.40
On 2025-10-03		 56.65
On 2025-10-08		 -13.37 61.16
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CWT

California Water Service Group

47.45 -1.91 -3.87 419,845
ADUS

Addus HomeCare Corp.

122.75 +2.22 +1.84 146,944
BCC

Boise Cascade Company

70.33 -2.04 -2.82 344,369
TCBI

Texas Capital Bancshares Inc.

83.33 -0.55 -0.66 472,708
CCS

Century Communities Inc.

61.22 -2.52 -3.95 433,730