CCS: Century Communities Inc.

As of Friday, November 21st, 2025

$ 61.02

+4.34 +7.66%

Open: 57.15
High: 61.13
Low: 57.12
Volume: 459,466
Previous Close on Thursday, November 20th, 2025

$ 56.68

+0.34 +0.60%

Open: 56.20
High: 57.45
Low: 55.99
Volume: 231,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 57.15 61.13 57.12 61.02 459,466 +4.34 +7.66
2025-11-20 56.20 57.45 55.99 56.68 231,519 +0.34 +0.60
2025-11-19 57.42 57.42 56.06 56.34 210,773 -0.41 -0.72
2025-11-18 56.12 56.95 55.40 56.75 0 +0.33 +0.58
2025-11-17 57.85 57.96 56.23 56.42 389,896 -2.18 -3.72
2025-11-14 59.09 60.18 58.01 58.60 293,017 -0.33 -0.56
2025-11-13 59.60 60.76 58.89 58.93 161,188 -1.30 -2.16
2025-11-12 59.62 60.71 59.27 60.23 294,237 +0.45 +0.75
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 61.13
On 2025-11-21		 55.40
On 2025-11-18		 2.42 4.13 57.96
On 2025-11-17		 55.40
On 2025-11-18		 -4.42 57.44
10D 61.13
On 2025-11-21		 55.40
On 2025-11-18		 1.04 1.73 60.76
On 2025-11-13		 55.40
On 2025-11-18		 -8.82 58.40
20D 64.46
On 2025-10-28		 55.40
On 2025-11-18		 -2.13 -3.37 64.46
On 2025-10-28		 55.40
On 2025-11-18		 -14.06 59.53
WTD 61.13
On 2025-11-21		 55.40
On 2025-11-18		 2.42 4.13 57.96
On 2025-11-17		 55.40
On 2025-11-18		 -4.42 57.44
MTD 61.15
On 2025-11-05		 55.40
On 2025-11-18		 1.62 2.73 61.15
On 2025-11-05		 55.40
On 2025-11-18		 -9.40 58.84
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CWT

California Water Service Group

45.52 +1.14 +2.57 411,606
AWI

Armstrong World Industries Inc.

182.91 +2.49 +1.38 446,567
AL

Air Lease Corporation

63.80 +0.07 +0.11 3,944,274
FUN

Six Flags Entertainment Corp.

13.45 +0.62 +4.83 4,883,783
CCS

Century Communities Inc.

61.02 +4.34 +7.66 459,466