CCS: Century Communities Inc.

As of Friday, June 5th, 2026

$ 55.54

-0.66 -1.17%

Open: 56.01
High: 56.74
Low: 55.21
Volume: 549,508
Previous Close on Thursday, June 4th, 2026

$ 56.20

+2.12 +3.92%

Open: 55.37
High: 56.29
Low: 54.49
Volume: 34,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 56.01 56.74 55.21 55.54 549,508 -0.66 -1.17
2026-06-04 55.37 56.29 54.49 56.20 34,439 +2.12 +3.92
2026-06-03 53.75 54.76 52.85 54.08 341,411 -0.33 -0.61
2026-06-02 53.79 55.29 53.56 54.41 244,239 +0.62 +1.15
2026-06-01 53.38 54.89 53.05 53.79 482,106 +0.97 +1.84
2026-05-29 53.50 54.49 52.74 52.82 347,671 -0.64 -1.20
2026-05-28 54.40 54.51 52.92 53.46 302,854 -0.70 -1.29
2026-05-27 53.26 55.40 53.26 54.16 212,406 +1.33 +2.52
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 56.74
On 2026-06-05		 52.85
On 2026-06-03		 2.72 5.15 55.29
On 2026-06-02		 52.85
On 2026-06-03		 -4.41 54.80
10D 56.74
On 2026-06-05		 51.56
On 2026-05-22		 3.10 5.91 55.40
On 2026-05-27		 52.74
On 2026-05-29		 -4.80 53.92
20D 56.74
On 2026-06-05		 47.28
On 2026-05-19		 1.03 1.89 56.41
On 2026-05-08		 47.28
On 2026-05-19		 -16.19 52.71
WTD 56.74
On 2026-06-05		 52.85
On 2026-06-03		 2.72 5.15 55.29
On 2026-06-02		 52.85
On 2026-06-03		 -4.41 54.80
MTD 56.74
On 2026-06-05		 52.85
On 2026-06-03		 2.72 5.15 55.29
On 2026-06-02		 52.85
On 2026-06-03		 -4.41 54.80
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

55.54 -0.66 -1.17 549,508