CCS: Century Communities Inc.

As of Thursday, November 6th, 2025

$ 59.98

-0.70 -1.15%

Open: 60.52
High: 61.05
Low: 59.73
Volume: 475,488
Previous Close on Wednesday, November 5th, 2025

$ 60.68

+1.05 +1.76%

Open: 59.66
High: 61.15
Low: 59.41
Volume: 356,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 60.52 61.05 59.73 59.98 454,478 -0.70 -1.15
2025-11-05 59.66 61.15 59.41 60.68 356,614 +1.05 +1.76
2025-11-04 58.41 59.90 57.50 59.63 556,993 +1.21 +2.07
2025-11-03 58.83 58.88 57.36 58.42 311,840 -0.98 -1.65
2025-10-31 59.98 60.23 58.77 59.40 316,889 -0.97 -1.61
2025-10-30 60.65 62.15 60.01 60.37 272,204 -0.85 -1.39
2025-10-29 63.02 63.54 60.84 61.22 433,730 -2.52 -3.95
2025-10-28 61.74 64.46 61.35 63.74 453,227 +0.47 +0.74
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 61.15
On 2025-11-05		 57.36
On 2025-11-03		 -0.39 -0.65 60.23
On 2025-10-31		 57.36
On 2025-11-03		 -4.77 59.62
10D 66.16
On 2025-10-24		 57.36
On 2025-11-03		 -5.10 -7.84 66.16
On 2025-10-24		 57.36
On 2025-11-03		 -13.29 60.99
20D 66.16
On 2025-10-24		 56.94
On 2025-10-13		 0.98 1.66 66.16
On 2025-10-24		 57.36
On 2025-11-03		 -13.29 60.66
WTD 61.15
On 2025-11-05		 57.36
On 2025-11-03		 0.58 0.98 61.15
On 2025-11-05		 59.73
On 2025-11-06		 -2.32 59.68
MTD 61.15
On 2025-11-05		 57.36
On 2025-11-03		 0.58 0.98 61.15
On 2025-11-05		 59.73
On 2025-11-06		 -2.32 59.68
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

59.98 -0.70 -1.15 475,488