CCS: Century Communities Inc.

As of Friday, August 21st, 2026

$ 69.78

+0.32 +0.46%

Open: 70.00
High: 70.70
Low: 69.25
Volume: 127,719
Previous Close on Thursday, August 20th, 2026

$ 69.46

-1.40 -1.98%

Open: 68.66
High: 70.01
Low: 68.53
Volume: 325,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 70.00 70.70 69.25 69.78 127,719 +0.32 +0.46
2026-08-20 68.66 70.01 68.53 69.46 325,103 -1.40 -1.98
2026-08-19 71.87 73.58 68.67 70.86 204,051 +1.50 +2.16
2026-08-18 70.42 70.75 68.71 69.36 234,344 -0.88 -1.25
2026-08-17 70.07 71.23 69.75 70.24 162,985 -0.39 -0.55
2026-08-14 70.03 72.28 70.02 70.63 126,636 -1.13 -1.57
2026-08-13 71.68 72.35 70.90 71.76 14,251 +1.31 +1.86
2026-08-12 70.85 70.85 69.50 70.45 149,123 -0.40 -0.56
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 73.58
On 2026-08-19		 68.53
On 2026-08-20		 -0.85 -1.20 73.58
On 2026-08-19		 68.53
On 2026-08-20		 -6.86 69.94
10D 73.58
On 2026-08-19		 68.33
On 2026-08-10		 -1.53 -2.15 73.58
On 2026-08-19		 68.53
On 2026-08-20		 -6.86 70.23
20D 73.58
On 2026-08-19		 66.52
On 2026-07-31		 0.40 0.58 72.88
On 2026-07-28		 66.52
On 2026-07-31		 -8.73 70.00
WTD 73.58
On 2026-08-19		 68.53
On 2026-08-20		 -0.85 -1.20 73.58
On 2026-08-19		 68.53
On 2026-08-20		 -6.86 69.94
MTD 73.58
On 2026-08-19		 68.01
On 2026-08-03		 2.62 3.90 73.58
On 2026-08-19		 68.53
On 2026-08-20		 -6.86 70.20
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

39.58 -0.18 -0.45 2,874,217
DBX

Dropbox, Inc.

34.47 +0.47 +1.38 2,041,274
PYPL

Paypal Holdings Inc.

61.55 -0.75 -1.20 11,447,938
DV

DoubleVerify Holdings Inc.

13.31 0.00 0.00 1,298,645
CCS

Century Communities Inc.

69.78 +0.32 +0.46 127,719