CCS: Century Communities Inc.

As of Friday, February 20th, 2026

$ 71.85

+0.19 +0.27%

Open: 72.06
High: 73.56
Low: 71.61
Volume: 242,294
Previous Close on Thursday, February 19th, 2026

$ 71.66

-1.57 -2.14%

Open: 72.86
High: 73.50
Low: 71.41
Volume: 211,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 72.06 73.56 71.61 71.85 242,294 +0.19 +0.27
2026-02-19 72.86 73.50 71.41 71.66 211,805 -1.57 -2.14
2026-02-18 72.48 74.48 72.48 73.23 23,682 -0.20 -0.27
2026-02-17 73.66 75.19 72.56 73.43 237,926 -1.41 -1.88
2026-02-13 73.31 76.00 73.31 74.84 372,561 +2.54 +3.51
2026-02-12 74.48 75.64 71.94 72.30 380,354 -1.07 -1.46
2026-02-11 71.71 74.08 71.71 73.37 369,041 +0.74 +1.02
2026-02-10 70.62 73.19 70.27 72.63 256,948 +2.80 +4.01
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 76.00
On 2026-02-13		 71.41
On 2026-02-19		 -0.45 -0.62 76.00
On 2026-02-13		 71.41
On 2026-02-19		 -6.04 73.00
10D 76.00
On 2026-02-13		 68.24
On 2026-02-06		 2.27 3.26 76.00
On 2026-02-13		 71.41
On 2026-02-19		 -6.04 72.29
20D 76.00
On 2026-02-13		 60.88
On 2026-02-02		 3.77 5.54 68.38
On 2026-01-23		 60.88
On 2026-02-02		 -10.97 68.71
WTD 75.19
On 2026-02-17		 71.41
On 2026-02-19		 -2.99 -4.00 75.19
On 2026-02-17		 71.41
On 2026-02-19		 -5.03 72.54
MTD 76.00
On 2026-02-13		 60.88
On 2026-02-02		 8.87 14.08 76.00
On 2026-02-13		 71.41
On 2026-02-19		 -6.04 70.71
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

45.29 -0.25 -0.55 1,867,041
PYPL

Paypal Holdings Inc.

41.65 -0.08 -0.19 23,137,905
DV

DoubleVerify Holdings Inc.

9.59 0.00 0.00 2,269,036
CCS

Century Communities Inc.

71.85 +0.19 +0.27 242,294