CCS: Century Communities Inc.

As of Friday, August 22nd, 2025

$ 67.45

+4.76 +7.59%

Open: 63.55
High: 68.42
Low: 62.97
Volume: 427,126
Previous Close on Thursday, August 21st, 2025

$ 62.69

-0.94 -1.48%

Open: 63.09
High: 63.20
Low: 61.77
Volume: 199,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 63.55 68.42 62.97 67.45 427,126 +4.76 +7.59
2025-08-21 63.09 63.20 61.77 62.69 199,675 -0.94 -1.48
2025-08-20 66.13 66.50 63.38 63.63 339,201 -2.47 -3.74
2025-08-19 65.87 67.00 65.39 66.10 222,812 +0.94 +1.44
2025-08-18 65.73 66.01 64.89 65.16 203,804 -0.29 -0.44
2025-08-15 66.63 66.64 64.25 65.45 407,482 +0.10 +0.15
2025-08-14 64.68 65.49 64.04 65.35 352,481 -0.89 -1.34
2025-08-13 63.61 67.03 63.40 66.24 413,121 +3.18 +5.04
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 68.42
On 2025-08-22		 61.77
On 2025-08-21		 2.00 3.06 67.00
On 2025-08-19		 61.77
On 2025-08-21		 -7.80 65.01
10D 68.42
On 2025-08-22		 59.49
On 2025-08-11		 6.58 10.81 67.03
On 2025-08-13		 61.77
On 2025-08-21		 -7.85 64.52
20D 68.42
On 2025-08-22		 55.72
On 2025-07-31		 7.82 13.11 67.03
On 2025-08-13		 61.77
On 2025-08-21		 -7.85 61.75
WTD 68.42
On 2025-08-22		 61.77
On 2025-08-21		 2.00 3.06 67.00
On 2025-08-19		 61.77
On 2025-08-21		 -7.80 65.01
MTD 68.42
On 2025-08-22		 56.93
On 2025-08-01		 11.16 19.83 67.03
On 2025-08-13		 61.77
On 2025-08-21		 -7.85 62.80
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

54.92 +2.82 +5.41 337,121
TCBI

Texas Capital Bancshares Inc.

87.50 +3.80 +4.54 1,140,102
CCS

Century Communities Inc.

67.45 +4.76 +7.59 427,126