Century Communities Stock Price History, CCS Historical Prices

Add to My Stocks
$31.9 $0.6 (1.85%) CCS stock closing price Jun 20, 2018 (Closing)

Century Communities stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Century Communities price to earnings ratio data. The Century Communities stock price history chart shows that the stock price was at a low of $13.47 on Feb 08, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 32.5 32.75 31.6 31.9 261,297 13.87 0.59
2018-06-19 33.2 33.6 32.45 32.5 234,828 14.13 0.6
2018-06-18 33.85 34.1 32.9 33.35 367,276 14.5 0.62
2018-06-15 33.45 35.5 33.3 34.2 709,366 14.87 0.63
2018-06-14 30.9 33.93 30.35 33.7 986,921 14.65 0.63
2018-06-13 31.65 31.7 30.55 30.8 281,568 13.39 0.57
2018-06-12 31.1 31.9 31 31.8 328,524 13.83 0.59
2018-06-11 31.65 31.85 31 31.05 315,363 13.5 0.58
2018-06-08 29.9 31.75 29.85 31.55 598,353 13.72 0.59
2018-06-07 29.9 30.1 29.4 29.95 222,578 13.02 0.56
2018-06-06 29.6 29.95 29.15 29.8 158,606 12.96 0.55
2018-06-05 29.65 29.8 29.3 29.6 278,127 12.87 0.55
2018-06-04 29.95 30.15 29.6 29.8 144,115 12.96 0.55
2018-06-01 30.25 30.3 29.65 29.8 272,403 12.96 0.55
2018-05-31 30.2 30.28 29.7 30.1 281,171 13.09 0.56
2018-05-30 31.05 31.35 30.15 30.25 367,815 13.15 0.56
2018-05-29 30.4 31.25 30.4 30.85 249,263 13.41 0.57
2018-05-25 30.45 31.2 30.4 30.65 313,831 13.33 0.57
2018-05-24 30.75 31.05 30.4 30.5 154,895 13.26 0.57
2018-05-23 30.35 30.98 30.2 30.7 214,275 13.35 0.57
2018-05-22 31.05 31.08 30.2 30.4 173,258 13.22 0.56
2018-05-21 31.1 31.4 30.6 31.1 186,387 13.52 0.58
2018-05-18 30.4 30.95 30.15 30.85 339,125 13.41 0.57
2018-05-17 29.9 30.4 29.9 30.3 152,956 13.17 0.56
2018-05-16 29.25 30.25 29.15 30 369,691 13.04 0.56
2018-05-15 30.35 30.35 29 29.35 383,447 12.76 0.54
2018-05-14 30.7 30.85 30.2 30.4 192,205 13.22 0.56
2018-05-11 30.25 30.85 30.25 30.7 300,128 13.35 0.57
2018-05-10 30.55 31.2 30.15 30.25 241,931 13.15 0.56
2018-05-09 33.2 33.5 30.4 30.55 649,125 13.28 0.57
2018-05-08 30.75 31.95 30.75 31.95 337,100 15.74 0.63
2018-05-07 30.45 30.85 30.15 30.75 170,982 15.15 0.61
2018-05-04 29.55 30.4 29.25 30.25 167,306 14.9 0.6
2018-05-03 29.85 30.35 29.6 29.6 360,290 14.58 0.58
2018-05-02 31.15 31.15 29.9 30 237,219 14.78 0.59
2018-05-01 30.65 31.35 30.45 31.15 140,755 15.35 0.61
2018-04-30 31.1 31.2 30.7 30.75 349,581 15.15 0.61
2018-04-27 30.9 31.4 30.6 31.05 170,831 15.3 0.61
2018-04-26 30.1 31.01 29.9 30.9 197,129 15.22 0.61
2018-04-25 29.65 29.95 29.15 29.75 117,680 14.66 0.59
2018-04-24 29.45 30.4 29.4 29.6 263,796 14.58 0.58
2018-04-23 29.25 29.55 28.81 29.25 172,340 14.41 0.58
2018-04-20 30.05 30.41 29.03 29.3 211,023 14.43 0.58
2018-04-19 30.9 30.9 29.15 30.15 271,724 14.85 0.6
2018-04-18 30.6 31.2 30.55 30.95 138,910 15.25 0.61
2018-04-17 30.15 30.5 30.05 30.5 183,618 15.03 0.6
2018-04-16 29.65 30 29.2 29.9 129,710 14.73 0.59
2018-04-13 29.7 29.7 29.2 29.35 169,429 14.46 0.58
2018-04-12 29.75 29.75 29.2 29.5 145,180 14.53 0.58
2018-04-11 29.4 30.3 29.3 29.7 203,506 14.63 0.59
2018-04-10 30.55 30.55 29.5 29.65 264,707 14.61 0.59
2018-04-09 31.45 31.45 29.95 30.05 192,026 14.8 0.59
2018-04-06 32.05 32.5 30.65 31.15 177,181 15.35 0.61
2018-04-05 32 32.65 31.9 32.4 266,726 15.96 0.64
2018-04-04 29.45 31.85 29.45 31.75 248,688 15.64 0.63
2018-04-03 29.2 30 28.9 29.85 239,135 14.7 0.59
2018-04-02 29.8 29.9 28.36 29.05 210,779 14.31 0.57
2018-03-30 0 0 0 29.95 0 - -
2018-03-29 29.6 30.15 29.2 29.95 444,065 14.75 0.59
2018-03-28 29.9 30.15 29.15 29.5 177,905 14.53 0.58
2018-03-27 30.75 30.75 29.7 29.9 108,206 14.73 0.59
2018-03-26 30.75 30.85 30.05 30.6 148,003 15.07 0.6
2018-03-23 30.5 30.9 30.15 30.15 186,949 14.85 0.6
2018-03-22 30.5 31.35 30.25 30.25 151,415 14.9 0.6
2018-03-21 30.3 31.35 30.1 30.9 194,352 15.22 0.61
2018-03-20 30.55 30.65 30.15 30.2 112,428 14.88 0.6
2018-03-19 30.25 30.5 29.8 30.45 159,647 15 0.6
2018-03-16 30.25 30.6 30.05 30.4 359,673 14.98 0.6
2018-03-15 30.9 31 30.1 30.2 128,442 14.88 0.6
2018-03-14 31.6 31.6 30.69 30.8 179,338 15.17 0.61
2018-03-13 31.3 31.85 31.1 31.35 144,263 15.44 0.62
2018-03-12 30.9 31.5 30.65 31.05 149,447 15.3 0.61
2018-03-09 30.45 30.9 29.95 30.75 286,030 15.15 0.61
2018-03-08 30.9 30.9 29.95 30.2 229,645 14.88 0.6
2018-03-07 30.1 30.95 30 30.8 223,653 15.17 0.61
2018-03-06 30.45 30.45 29.8 30.3 379,250 14.93 0.6
2018-03-05 30.15 30.85 29.9 30.4 211,036 14.98 0.6
2018-03-02 29.55 30.5 29.1 30.35 421,062 14.95 0.6
2018-03-01 29.85 30.25 29.4 29.8 350,016 14.68 0.59
2018-02-28 31.15 31.2 29.7 29.75 398,825 14.66 0.59
2018-02-27 31.95 32.45 31.1 31.15 198,893 15.35 0.61
2018-02-26 31.4 32.05 30.95 31.8 171,425 15.67 0.63
2018-02-23 32.3 32.3 31.15 31.3 213,004 15.42 0.62
2018-02-22 32.2 32.4 31.9 32 308,441 15.76 0.63
2018-02-21 32.35 32.75 31.95 31.95 201,071 15.74 0.63
2018-02-20 32.25 32.55 32 32.2 198,043 15.86 0.64
2018-02-19 0 0 0 32.5 0 - -
2018-02-16 31.8 32.7 31.8 32.5 237,621 16.01 0.64
2018-02-15 32 32.15 31 31.9 497,656 15.71 0.63
Get more Data

Century Communities Stock History Chart

View CCS PE ratio, PS ratio stocks charts and compare with peers.
CCS Chart
Note: Compare Century Communities stock price history with the index and industry peers.

Century Communities Stock Price History: Past 5 years

Max Stock Price35.5Jan 08,2018
Min Stock Price13.47Feb 08,2016
Avg Stock Price21.89

Century Communities Historical PE ratio: Past 5 years

Max PE Ratio19.19Jun 18,2015
Min PE Ratio7.61Feb 19,2016
Avg PE Ratio11.97

Century Communities Historical PS ratio: Past 5 years

Max PS Ratio0.96Jun 18,2015
Min PS Ratio0.4Feb 19,2016
Avg PS Ratio0.58

CCS Industry Peers

Company Price Change (%)
Loma Negra Cia (LOMA)120.3 (2.56%)
Willian Lyon Homes (WLH)23.260.5 (2.1%)
A V Homes (AVHI)21.50.15 (0.7%)
Green Brick Partners (GRBK)10.70.05 (0.47%)
Comstock Holding (CHCI)30.18 (5.66%)
Toll Brothers (TOL)37.40.17 (0.45%)
Calatlantic Group (CAA)53.120.41 (0.78%)

Century Communities share price history helps an investor analyze a company's history and do Century Communities stock analysis . The price and volume changes on a daily basis is provided in the Century Communities stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CCS stock saw an opening price of $32.5, and a closing price of $31.9 on Jun 20, 2018. Looking at Century Communities stock history data, the P/S ratio was at a low of 0.4 on Feb 19, 2016.