CCS: Century Communities Inc.

As of Monday, December 29th, 2025

$ 59.67

+0.68 +1.15%

Open: 59.15
High: 59.71
Low: 58.91
Volume: 20,335
Previous Close on Friday, December 26th, 2025

$ 58.99

-0.02 -0.03%

Open: 59.04
High: 59.16
Low: 58.25
Volume: 228,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 59.15 59.71 58.91 59.67 20,335 +0.68 +1.15
2025-12-26 59.04 59.16 58.25 58.99 228,796 -0.02 -0.03
2025-12-24 57.94 59.21 57.94 59.01 48,302 +0.76 +1.30
2025-12-23 58.85 58.96 58.06 58.25 191,871 -0.57 -0.97
2025-12-22 59.28 60.05 58.60 58.82 248,952 -0.79 -1.33
2025-12-19 60.17 60.22 58.98 59.61 472,001 -1.58 -2.58
2025-12-18 62.51 62.89 61.17 61.19 187,867 -0.31 -0.50
2025-12-17 60.98 62.71 60.40 61.50 276,766 -0.80 -1.28
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 60.05
On 2025-12-22		 57.94
On 2025-12-24		 0.06 0.10 60.05
On 2025-12-22		 57.94
On 2025-12-24		 -3.51 58.95
10D 64.09
On 2025-12-15		 57.94
On 2025-12-24		 -3.52 -5.57 64.09
On 2025-12-15		 57.94
On 2025-12-24		 -9.60 60.22
20D 67.10
On 2025-12-03		 57.94
On 2025-12-24		 -5.62 -8.61 67.10
On 2025-12-03		 57.94
On 2025-12-24		 -13.65 61.69
WTD 59.71
On 2025-12-29		 58.91
On 2025-12-29		 0.68 1.15 -- -- -- 59.67
MTD 67.10
On 2025-12-03		 57.94
On 2025-12-24		 -5.62 -8.61 67.10
On 2025-12-03		 57.94
On 2025-12-24		 -13.65 61.69
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

59.67 +0.68 +1.15 20,335