Century Communities Stock Price History, CCS Historical Prices

Add to My Stocks
$32.2 $0.3 (0.92%) CCS stock closing price Feb 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
2018-02-20 32.25 32.55 32 32.2 198,043 15.86 0.64
2018-02-16 31.8 32.7 31.8 32.5 237,621 15.19 0.69
2018-02-15 32 32.15 31 31.9 497,538 14.91 0.68
2018-02-14 32 33.45 30.95 31.4 603,435 14.67 0.67
2018-02-13 28.95 29.8 28.85 29.3 317,826 13.69 0.62
2018-02-12 28.85 29.3 28.35 28.95 508,676 13.53 0.62
2018-02-09 29.15 29.15 27.65 28.6 324,960 13.36 0.61
2018-02-08 30.55 30.75 28.65 28.65 241,101 13.39 0.61
2018-02-07 30.95 31.5 30.45 30.5 168,985 14.25 0.65
2018-02-06 29.35 31.05 28.75 30.95 489,891 14.46 0.66
2018-02-05 30.85 31.1 29.6 29.9 428,096 13.97 0.64
2018-02-02 31.75 31.8 31.1 31.2 257,967 14.58 0.66
2018-02-01 31.55 32.25 30.7 32 228,862 14.95 0.68
2018-01-31 32.1 32.65 31.5 31.6 480,252 14.77 0.67
2018-01-30 31.7 32.2 31.3 31.85 353,489 14.88 0.68
2018-01-29 33.15 33.35 31.9 32 332,205 14.95 0.68
2018-01-26 33.7 33.7 32.85 33.35 291,282 15.58 0.71
2018-01-25 34.55 34.55 33.45 33.65 159,626 15.72 0.72
2018-01-24 34.8 35.05 34.35 34.4 197,983 16.08 0.73
2018-01-23 34.4 34.9 34.15 34.7 165,430 16.22 0.74
2018-01-22 34.55 34.65 34.2 34.4 294,029 16.08 0.73
2018-01-19 34.3 35.05 34.25 34.9 149,323 16.31 0.74
2018-01-18 34.8 34.8 34.2 34.3 118,106 16.03 0.73
2018-01-17 34.05 34.8 34.05 34.8 213,297 16.26 0.74
2018-01-16 35.3 35.6 33.85 33.85 219,115 15.82 0.72
2018-01-12 35.1 35.2 34.6 34.9 466,415 16.31 0.74
2018-01-11 34.5 35.15 34.5 34.9 292,820 16.31 0.74
2018-01-10 35.15 35.21 34.2 34.25 285,767 16.01 0.73
2018-01-09 35.55 35.8 34.7 35.1 422,206 16.4 0.75
2018-01-08 35.2 36 34.65 35.5 722,373 16.59 0.76
2018-01-05 34.3 34.6 33.9 34.45 343,375 16.1 0.73
2018-01-04 33.8 34.55 33.38 34.05 369,041 15.91 0.72
2018-01-03 31.9 33.7 31.75 33.65 432,254 15.72 0.72
2018-01-02 31.5 31.93 31.05 31.9 326,596 14.91 0.68
2017-12-29 31.45 31.45 30.9 31.1 185,633 14.53 0.66
2017-12-28 30.85 31.2 30.6 31.1 113,081 14.53 0.66
2017-12-27 30.8 31 30.65 30.8 122,736 14.39 0.66
2017-12-26 30.25 30.88 30.25 30.85 105,115 14.42 0.66
2017-12-22 30.15 30.5 30.05 30.15 214,127 14.09 0.64
2017-12-21 30.15 30.6 30.15 30.2 224,887 14.11 0.64
2017-12-20 29.95 30.15 29.6 30.05 482,823 14.04 0.64
2017-12-19 30 30.05 29.4 29.75 452,927 13.9 0.63
2017-12-18 29.65 30.6 29.6 29.95 690,027 14 0.64
2017-12-15 29.65 30.15 29.2 29.45 1,235,551 13.76 0.63
2017-12-14 29.65 30.05 29.35 29.55 233,399 13.81 0.63
2017-12-13 29.5 30.15 29.15 29.65 216,570 13.86 0.63
2017-12-12 30.1 30.3 29.5 29.5 170,539 13.79 0.63
2017-12-11 30 30.35 29.75 30 326,453 14.02 0.64
2017-12-08 29.8 30.03 29.65 29.85 210,772 13.95 0.64
2017-12-07 29.8 30.25 29.5 29.85 203,421 13.95 0.64
2017-12-06 30.1 30.5 29.65 29.75 216,655 13.9 0.63
2017-12-05 30.5 30.65 29.8 30.25 223,472 14.14 0.64
2017-12-04 31.1 31.55 30.45 30.5 261,429 14.25 0.65
2017-12-01 31.3 31.5 29.6 30.65 316,022 14.32 0.65
2017-11-30 31.5 31.65 30.85 31.35 339,027 14.65 0.67
2017-11-29 30.7 31.9 30.65 31.25 653,905 14.6 0.67
2017-11-28 30.3 30.95 30.3 30.65 224,070 14.32 0.65
2017-11-27 30.55 30.63 30.1 30.2 173,469 14.11 0.64
2017-11-24 30.05 30.6 29.85 30.5 105,396 14.25 0.65
2017-11-23 0 0 0 30.05 0 - -
2017-11-22 29.75 30.3 29.65 30.05 252,468 14.04 0.64
2017-11-21 29.45 30.05 29.1 29.7 245,691 13.88 0.63
2017-11-20 29.5 29.65 29.05 29.4 175,829 13.74 0.63
2017-11-17 28.65 29.4 28.55 29.35 241,191 13.72 0.62
2017-11-16 29.35 29.6 28.65 28.7 198,661 13.41 0.61
2017-11-15 29.7 29.7 28.88 29.25 305,640 13.67 0.62
2017-11-14 28.35 29.85 28.35 29.8 384,746 13.93 0.63
2017-11-13 28.4 28.5 28.05 28.4 140,011 13.27 0.6
2017-11-10 28.3 28.75 28.25 28.5 378,787 13.32 0.61
2017-11-09 28.65 28.73 28.15 28.45 248,728 13.29 0.61
2017-11-08 28.55 29.1 27.9 28.8 805,616 13.46 0.61
2017-11-07 29.7 29.7 28.15 28.55 622,772 13.34 0.61
2017-11-06 29.25 29.75 29.2 29.6 239,082 13.83 0.63
2017-11-03 28.3 30.16 27.98 29.45 427,405 13.76 0.63
2017-11-02 29.2 29.2 27.55 27.7 401,854 11.54 0.57
2017-11-01 28.85 29.1 28.25 29 257,363 12.08 0.6
2017-10-31 27.9 28.55 27.75 28.55 232,107 11.9 0.59
2017-10-30 27.45 28.05 27.45 27.85 239,955 11.6 0.58
2017-10-27 27.1 27.65 26.85 27.35 170,220 11.4 0.57
2017-10-26 27.15 27.55 26.95 27.05 189,123 11.27 0.56
2017-10-25 27.2 27.55 26.6 27 257,458 11.25 0.56
2017-10-24 26.85 27.3 26.8 27.1 174,408 11.29 0.56
2017-10-23 26.7 26.95 26.5 26.75 105,585 11.15 0.55
2017-10-20 26.8 26.9 26.45 26.7 145,927 11.13 0.55
2017-10-19 26.3 26.7 26.1 26.55 55,545 11.06 0.55
2017-10-18 26.15 26.6 25.8 26.4 224,867 11 0.55
2017-10-17 25.8 26 25.5 25.9 140,526 10.79 0.54
2017-10-16 25.85 26 25.55 25.85 172,279 10.77 0.54
2017-10-13 25.55 25.85 25.4 25.65 175,788 10.69 0.53
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 Price21.11

Century Communities Historical PE ratio: Past 5 years

Max PE Ratio19.19Jun 18,2015
Min PE Ratio7.61Feb 19,2016
Avg PE Ratio11.67

Century Communities Historical PS ratio: Past 5 years

Max PS Ratio0.96Jun 18,2015
Min PS Ratio0.4Feb 19,2016
Avg PS Ratio0.57

CCS Industry Peers

Company Price Change (%)
Mdc Holdings (MDC)30.230.5 (1.63%)
M/i Homes (MHO)32.430.05 (0.15%)
A V Homes (AVHI)16.550.25 (1.53%)
Green Brick Partners (GRBK)11.050.05 (0.45%)
Comstock Holding (CHCI)1.730.05 (2.98%)
Toll Brothers (TOL)46.780.29 (0.62%)
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 $32.25, and a closing price of $32.2 on Feb 20, 2018. Looking at Century Communities stock history data, the P/S ratio was at a low of 0.4 on Feb 19, 2016.