Century Communities, Inc.
CCSNYSEConsumer Cyclical● Active
$55.37
$-0.17(-0.31%)
Market Cap$1.6B
P/E Ratio—
52W High$76
52W Low$47.275
Century Communities, Inc.（CCS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$108.42
Sep 18, 2024
-48.9% from here
5-Year Low5Y
$39.00
Jun 17, 2022
+42.0% from low
IPO Priceadj.
$21.25
Jun 18, 2014
+160.6% since IPO
1 Year Ago
$53.75
Jun 9, 2025
+3.0% in 1Y
5 Years Ago
$79.43
Jun 8, 2021
-30.3% in 5Y
10 Years Ago
$18.46
Jun 8, 2016
+200.0% in 10Y
Historical Price Data · CCS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $55.51 | $56.37 | $55.10 | $55.37 | $55.37 | 322K | -0.25% |
| Jun 5, 2026 | $56.01 | $56.74 | $55.21 | $55.54 | $55.54 | 550K | -0.84% |
| Jun 4, 2026 | $55.37 | $56.29 | $54.49 | $56.20 | $56.20 | 344K | +1.50% |
| Jun 3, 2026 | $53.75 | $54.76 | $52.85 | $54.08 | $54.08 | 341K | +0.61% |
| Jun 2, 2026 | $53.79 | $55.29 | $53.56 | $54.41 | $54.41 | 244K | +1.15% |
| Jun 1, 2026 | $53.38 | $54.89 | $53.05 | $53.79 | $53.79 | 482K | +0.77% |
| May 29, 2026 | $53.50 | $54.49 | $52.74 | $52.82 | $52.82 | 348K | -1.27% |
| May 28, 2026 | $54.40 | $54.51 | $52.92 | $53.46 | $53.46 | 303K | -1.73% |
| May 27, 2026 | $53.26 | $55.40 | $53.26 | $54.16 | $54.16 | 213K | +1.69% |
| May 26, 2026 | $52.17 | $53.18 | $52.05 | $52.83 | $52.83 | 226K | +1.27% |
| May 22, 2026 | $52.36 | $52.53 | $51.56 | $51.95 | $51.95 | 196K | -0.78% |
| May 21, 2026 | $49.62 | $52.45 | $48.97 | $52.44 | $52.44 | 329K | +5.68% |
| May 20, 2026 | $48.80 | $50.56 | $47.60 | $50.43 | $50.43 | 508K | +3.34% |
| May 19, 2026 | $48.51 | $48.95 | $47.28 | $48.44 | $48.44 | 375K | -0.14% |
| May 18, 2026 | $48.44 | $49.50 | $48.04 | $49.14 | $49.14 | 504K | +1.45% |
| May 15, 2026 | $50.65 | $50.77 | $47.84 | $48.41 | $48.41 | 411K | -4.42% |
| May 14, 2026 | $52.68 | $52.88 | $50.57 | $50.86 | $50.86 | 353K | -3.45% |
| May 13, 2026 | $52.52 | $53.20 | $51.40 | $51.95 | $51.95 | 248K | -1.09% |
| May 12, 2026 | $55.46 | $55.58 | $52.66 | $53.08 | $53.08 | 261K | -4.29% |
| May 11, 2026 | $55.14 | $56.40 | $54.86 | $55.24 | $55.24 | 607K | +0.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCS
Jan 1 → Dec 31 · 6 years2026-6.7%$59.33 → $55.37
-6.7%
2025-20.2%$74.39 → $59.35
-20.2%
2024-18.4%$89.89 → $73.36
-18.4%
2023+78.5%$51.06 → $91.14
+78.5%
2022-38.8%$81.70 → $50.01
-38.8%
2021+3.8%$78.83 → $81.79
+3.8%
Best Year2023 · +78.5%
Worst Year2022 · -38.8%
Positive Years2 / 6
Avg Annual Return-0.3%
6Y Total Return-29.8%
6Y CAGR~-5.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in CCS?
If you invested $1,000 in CCS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,000
Total Return+200.0%
CAGR~+11.6% / yr
Profit+$2,000
Based on Jun 8, 2016 · $18.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Century Communities, Inc.（CCS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $55.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCS 历史股价FMP 日线复权 OHLCV