Century Communities Stock Price History, CCS Historical Prices

Add to My Stocks
$24.2 $0.2 (0.83%) CCS stock closing price Sep 19, 2017 (Closing)

View and download Century Communities stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Century Communities P/E ratio data for the stock. The stock price was at a 5 year high of 27.9 on 01 May, 2017 as seen from Century Communities stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1924.0024.2523.9024.2015297310.080.50
2017-09-1824.1024.2523.8524.0014722910.000.50
2017-09-1524.2524.3023.6024.0042815910.000.50
2017-09-1424.5524.8024.0224.2018164310.080.50
2017-09-1323.6023.8523.3023.802023029.920.49
2017-09-1223.3523.6723.3523.55913039.810.49
2017-09-1123.0023.6022.8023.352124599.730.48
2017-09-0822.5022.9022.5022.801728779.500.47
2017-09-0722.2022.8522.1022.602506889.420.47
2017-09-0622.2022.5522.0022.201361889.250.46
2017-09-0522.5022.6021.9522.151071949.230.46
2017-09-0122.6022.9522.3522.451517589.350.47
2017-08-3122.0022.8022.0022.551365479.400.47
2017-08-3022.4022.5521.9021.952311719.150.45
2017-08-2922.4022.6522.2822.301239639.290.46
2017-08-2822.9522.9522.3022.551334349.400.47
2017-08-2522.7023.1522.5522.901673989.540.47
2017-08-2422.6022.8022.4822.701299569.460.47
2017-08-2322.4522.7022.3522.501732649.380.47
2017-08-2222.5022.6022.0522.601433849.420.47
2017-08-2122.3522.6022.2022.401312969.330.46
2017-08-1822.9022.9522.2522.303426559.290.46
2017-08-1723.9024.0023.0523.101786829.630.48
2017-08-1623.9524.1523.6524.0516089510.020.50
2017-08-1523.3524.0523.1523.951817009.980.50
2017-08-1423.1023.5523.0023.302449939.710.48
2017-08-1122.8523.5022.4323.002528389.580.48
2017-08-1023.8023.9023.0523.051917669.600.48
2017-08-0924.0024.1523.5523.952305429.980.50
2017-08-0824.2524.7024.0024.1024343110.040.50
2017-08-0724.9025.0024.1024.1535999910.060.50
2017-08-0425.2526.0024.3025.0045560610.590.52
2017-08-0326.0526.4025.8025.8019036110.930.53
2017-08-0226.0526.3325.7526.108877511.060.54
2017-08-0126.1026.3025.7526.0517734411.040.54
2017-07-3125.8025.9025.7025.9010344510.980.54
2017-07-2825.5525.8525.4525.8017536010.930.53
2017-07-2725.9526.1025.5525.6017692910.850.53
2017-07-2626.2026.2025.4025.8522497310.950.54
2017-07-2525.9526.3525.7526.1020898611.060.54
2017-07-2425.8026.0025.7025.757293410.910.53
2017-07-2125.7526.0525.6025.9033503410.980.54
2017-07-2025.7025.8025.4525.708815310.890.53
2017-07-1925.6526.1525.6525.7012388210.890.53
2017-07-1825.8525.8525.2525.6033568310.850.53
2017-07-1725.8026.0525.7025.858837610.950.54
2017-07-1425.6525.8525.6525.755426210.910.53
2017-07-1325.8525.9025.4025.707489110.890.53
2017-07-1225.5525.9025.2025.8513015710.950.54
2017-07-1125.7025.7025.0525.3510152010.740.53
2017-07-1025.3525.9325.2525.707140710.890.53
2017-07-0724.9525.5524.8625.4511445610.780.53
2017-07-0625.4025.5024.4524.9016417110.550.52
2017-07-0525.0525.5524.7525.5512838510.830.53
2017-07-0324.9525.2024.8025.106787510.640.52
2017-06-3024.5524.9024.4524.8028807210.510.51
2017-06-2924.8024.8024.2324.4017154510.340.51
2017-06-2824.5024.9524.2524.7026959610.470.51
2017-06-2724.5024.6524.3024.4013506010.340.51
2017-06-2624.3524.6524.3524.5011106710.380.51
2017-06-2324.4024.5524.2024.3520491410.320.50
2017-06-2224.3524.8024.2524.459735510.360.51
2017-06-2125.0025.1524.4524.4511821410.360.51
2017-06-2025.1525.4024.9525.0017064010.590.52
2017-06-1924.9525.5024.9025.208111910.680.52
2017-06-1625.2525.2524.7524.7520107810.490.51
2017-06-1525.3025.4525.0025.455299610.780.53
2017-06-1425.4525.6025.2525.406578910.760.53
2017-06-1325.4525.7025.2525.5018220710.810.53
2017-06-1225.1525.4525.0025.2515624010.700.52
2017-06-0925.2025.4024.8525.208538410.680.52
2017-06-0824.8525.4024.5025.158039010.660.52
2017-06-0724.7525.2524.5524.8513203610.530.51
2017-06-0624.8525.0024.4024.7511778610.490.51
2017-06-0525.5525.6024.9525.008790310.590.52
2017-06-0225.4025.9025.4025.6015129110.850.53
2017-06-0124.9025.4524.4825.3512728910.740.53
2017-05-3125.2025.3524.7024.9019393510.550.52
2017-05-3025.1525.4024.7125.2512767910.700.52
2017-05-290.000.000.0025.250N/AN/A
2017-05-2625.5025.5525.2025.259963410.700.52
2017-05-2525.7025.9025.2525.557567510.830.53
2017-05-2425.7025.7525.2525.6010354810.850.53
2017-05-2326.2526.3525.6025.609567110.850.53
2017-05-2226.2026.4525.7526.1011355511.060.54
2017-05-1925.7526.2025.5526.1514326411.080.54
2017-05-1825.4026.0025.2525.8518642810.950.54
2017-05-1726.0526.2025.4025.4017686210.760.53
2017-05-1626.2026.3525.9526.258233011.120.54
Get more Data

Century Communities Stock 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 Historical Prices: Past 5 years

Max Stock Price 27.9 May 01,2017
Min Stock Price 13.47 Feb 08,2016
Avg Stock Price 20.01

Century Communities Historical PE ratio: Past 5 years

Max PE Ratio 19.19 Jun 18,2015
Min PE Ratio 7.61 Feb 19,2016
Avg PE Ratio 11.36

Century Communities Historical PS ratio: Past 5 years

Max PS Ratio 0.96 Jun 18,2015
Min PS Ratio 0.4 Feb 19,2016
Avg PS Ratio 0.57

CCS Industry Peers

Company Price Change (%)
Meritage (MTH)410.1 (0.24%)
Willian Lyon Homes (WLH)23.450.09 (0.39%)
Lgi Homes (LGIH)46.671.57 (3.48%)
Lennar (LEN)51.810.11 (0.21%)
Kb Home (KBH)21.280.02 (0.09%)
A V Homes (AVHI)16.750.4 (2.45%)
Green Brick Partners (GRBK)9.250.05 (0.54%)

Century Communities historical quotes helps an investor analyze a company's history and do Century Communities stock analysis . Century Communities stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   CCS closed at 24 and traded with a volume of 147229 on the last trading day. The average P/S ratio was 0.57 as can be seen by Century Communities stock price history. .