Century Communities, Inc. (CCS) stock
CCSNYSEOperative BuildersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 9/306% above fair value
$52.59−0.97 (-1.81%)
Close on Oct 30, 2026Market cap $1.50BP/E 11.5Yield –
Price history
Century Communities share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.59
-1.81% on the day
52-week range
$47.28 – $76.00
-30.8% from the high
Change over 52 weeks
-12.9%
From $60.37 on Oct 30, 2025
Average volume
272,219
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.27 | $56.53 | $50.95 | $52.59 | -1.81% | 474,605 |
| Oct 29, 2026 | $52.76 | $54.89 | $50.45 | $53.56 | -5.52% | 891,386 |
| Oct 28, 2026 | $57.52 | $58.20 | $56.04 | $56.69 | -1.73% | 235,991 |
| Oct 27, 2026 | $57.60 | $57.93 | $56.70 | $57.69 | +0.44% | 174,294 |
| Oct 26, 2026 | $58.24 | $58.99 | $57.39 | $57.44 | -0.83% | 148,317 |
| Oct 23, 2026 | $56.63 | $58.38 | $56.63 | $57.92 | -0.72% | 188,109 |
| Oct 22, 2026 | $53.73 | $58.40 | $53.73 | $58.34 | +7.48% | 236,814 |
| Oct 21, 2026 | $55.58 | $55.58 | $53.93 | $54.28 | -2.15% | 162,506 |
| Oct 20, 2026 | $54.13 | $55.94 | $54.11 | $55.47 | +3.66% | 240,304 |
| Oct 19, 2026 | $54.99 | $54.99 | $53.30 | $53.51 | -1.98% | 161,554 |
| Oct 16, 2026 | $55.64 | $56.60 | $54.20 | $54.59 | -1.73% | 234,416 |
| Oct 15, 2026 | $55.55 | $56.81 | $55.34 | $55.55 | +3.08% | 238,030 |
| Oct 14, 2026 | $54.42 | $54.84 | $53.52 | $53.89 | -2.95% | 223,591 |
| Oct 13, 2026 | $55.63 | $56.38 | $54.97 | $55.53 | +0.89% | 180,072 |
| Oct 12, 2026 | $55.14 | $55.66 | $54.80 | $55.04 | -1.13% | 173,612 |
| Oct 9, 2026 | $56.45 | $56.81 | $55.29 | $55.67 | -1.92% | 245,887 |
| Oct 8, 2026 | $55.82 | $56.92 | $54.25 | $56.76 | +0.78% | 334,438 |
| Oct 7, 2026 | $57.56 | $58.35 | $55.39 | $56.32 | -4.36% | 254,771 |
| Oct 6, 2026 | $58.25 | $59.67 | $57.71 | $58.89 | +1.31% | 181,716 |
| Oct 5, 2026 | $59.65 | $60.48 | $58.01 | $58.13 | -2.91% | 229,165 |
| Oct 2, 2026 | $61.30 | $61.52 | $59.45 | $59.87 | -0.48% | 165,318 |
| Oct 1, 2026 | $59.95 | $60.36 | $57.47 | $60.16 | -0.15% | 244,902 |
| Sep 30, 2026 | $61.43 | $61.43 | $59.98 | $60.25 | -0.45% | 242,166 |
| Sep 29, 2026 | $61.95 | $61.95 | $60.43 | $60.52 | -1.77% | 198,047 |
| Sep 28, 2026 | $61.92 | $62.91 | $61.47 | $61.61 | -1.68% | 226,709 |
| Sep 25, 2026 | $61.57 | $62.84 | $61.37 | $62.66 | +1.06% | 165,458 |
| Sep 24, 2026 | $61.54 | $62.09 | $60.89 | $62.00 | +0.98% | 165,353 |
| Sep 23, 2026 | $62.89 | $63.82 | $61.14 | $61.40 | -3.87% | 171,082 |
| Sep 22, 2026 | $63.01 | $64.23 | $62.93 | $63.87 | +3.58% | 211,870 |
| Sep 21, 2026 | $60.99 | $62.24 | $60.60 | $61.66 | +1.87% | 186,779 |
| Sep 18, 2026 | $60.85 | $60.85 | $59.60 | $60.53 | -0.43% | 720,736 |
| Sep 17, 2026 | $62.09 | $62.47 | $60.63 | $60.79 | -0.10% | 187,402 |
| Sep 16, 2026 | $61.22 | $62.03 | $60.10 | $60.85 | -0.75% | 346,292 |
| Sep 15, 2026 | $60.61 | $61.99 | $60.22 | $61.31 | +0.76% | 281,989 |
| Sep 14, 2026 | $59.91 | $61.29 | $59.78 | $60.85 | +0.51% | 237,671 |
| Sep 11, 2026 | $60.71 | $60.71 | $59.13 | $60.54 | +1.65% | 454,704 |
| Sep 10, 2026 | $60.85 | $61.12 | $59.35 | $59.56 | -4.32% | 257,118 |
| Sep 9, 2026 | $61.98 | $63.09 | $61.31 | $62.25 | +0.29% | 222,034 |
| Sep 8, 2026 | $63.84 | $63.84 | $61.98 | $62.07 | -3.78% | 259,526 |
| Sep 4, 2026 | $63.99 | $64.73 | $63.25 | $64.51 | +0.99% | 209,238 |
| Sep 3, 2026 | $64.68 | $65.51 | $63.00 | $63.88 | +0.39% | 478,713 |
| Sep 2, 2026 | $65.41 | $65.77 | $63.31 | $63.63 | -1.90% | 332,138 |
| Sep 1, 2026 | $66.88 | $67.17 | $64.68 | $64.86 | -3.98% | 568,546 |
| Aug 31, 2026 | $68.33 | $69.01 | $67.36 | $67.55 | -2.33% | 220,297 |
| Aug 28, 2026 | $68.69 | $69.63 | $67.86 | $69.16 | +1.13% | 181,994 |
| Aug 27, 2026 | $68.72 | $70.07 | $67.99 | $68.39 | -1.34% | 203,959 |
| Aug 26, 2026 | $69.16 | $70.50 | $69.15 | $69.32 | -1.41% | 284,504 |
| Aug 25, 2026 | $70.90 | $70.90 | $68.65 | $70.31 | +1.30% | 221,137 |
| Aug 24, 2026 | $70.16 | $71.01 | $69.34 | $69.41 | -0.53% | 196,965 |
| Aug 21, 2026 | $70.00 | $70.70 | $69.25 | $69.78 | +0.46% | 144,801 |
| Aug 20, 2026 | $68.66 | $70.01 | $68.53 | $69.46 | -1.98% | 325,594 |
| Aug 19, 2026 | $71.87 | $73.58 | $68.67 | $70.86 | +2.16% | 204,056 |
| Aug 18, 2026 | $70.42 | $70.75 | $68.71 | $69.36 | -1.25% | 234,349 |
| Aug 17, 2026 | $70.07 | $71.23 | $69.75 | $70.24 | -0.55% | 163,146 |
| Aug 14, 2026 | $70.03 | $72.28 | $70.02 | $70.63 | -1.57% | 126,836 |
| Aug 13, 2026 | $71.68 | $72.35 | $70.90 | $71.76 | +1.86% | 142,522 |
| Aug 12, 2026 | $70.85 | $70.85 | $69.50 | $70.45 | -0.56% | 366,368 |
| Aug 11, 2026 | $70.15 | $71.09 | $69.48 | $70.85 | +2.85% | 301,748 |
| Aug 10, 2026 | $70.78 | $70.78 | $68.33 | $68.89 | -3.39% | 165,836 |
| Aug 7, 2026 | $70.47 | $72.10 | $70.00 | $71.31 | +3.48% | 202,960 |
| Aug 6, 2026 | $71.25 | $71.25 | $68.56 | $68.91 | -3.28% | 183,784 |
| Aug 5, 2026 | $69.73 | $72.04 | $69.73 | $71.25 | +1.29% | 226,159 |
| Aug 4, 2026 | $69.54 | $70.74 | $69.44 | $70.34 | +2.12% | 208,006 |
| Aug 3, 2026 | $68.79 | $69.86 | $68.01 | $68.88 | +2.56% | 222,036 |
| Jul 31, 2026 | $68.56 | $69.07 | $66.52 | $67.16 | -2.06% | 195,366 |
| Jul 30, 2026 | $70.17 | $70.17 | $67.85 | $68.57 | -1.44% | 252,740 |
| Jul 29, 2026 | $70.32 | $71.65 | $69.07 | $69.57 | -2.36% | 247,005 |
| Jul 28, 2026 | $71.66 | $72.88 | $70.77 | $71.25 | +1.09% | 334,279 |
| Jul 27, 2026 | $70.29 | $72.00 | $69.30 | $70.48 | +1.59% | 338,174 |
| Jul 24, 2026 | $69.12 | $70.48 | $67.66 | $69.38 | +0.16% | 457,909 |
| Jul 23, 2026 | $66.32 | $72.34 | $66.32 | $69.27 | +7.35% | 680,901 |
| Jul 22, 2026 | $64.55 | $66.47 | $63.78 | $64.53 | +1.14% | 226,079 |
| Jul 21, 2026 | $63.58 | $64.11 | $63.00 | $63.80 | -0.03% | 231,779 |
| Jul 20, 2026 | $65.87 | $66.54 | $63.71 | $63.82 | -2.61% | 264,220 |
| Jul 17, 2026 | $67.93 | $70.00 | $64.92 | $65.53 | -4.01% | 308,884 |
| Jul 16, 2026 | $66.04 | $68.71 | $66.04 | $68.27 | +3.08% | 199,901 |
| Jul 15, 2026 | $65.65 | $67.70 | $65.39 | $66.23 | +1.46% | 234,299 |
| Jul 14, 2026 | $65.34 | $66.00 | $63.93 | $65.28 | +1.52% | 224,563 |
| Jul 13, 2026 | $65.16 | $65.30 | $63.71 | $64.30 | -1.14% | 171,544 |
| Jul 10, 2026 | $65.02 | $66.78 | $65.01 | $65.04 | +0.70% | 140,244 |
| Jul 9, 2026 | $64.15 | $65.46 | $63.55 | $64.59 | +1.52% | 199,294 |
| Jul 8, 2026 | $64.67 | $65.67 | $63.20 | $63.62 | -2.75% | 382,611 |
| Jul 7, 2026 | $65.99 | $66.39 | $65.12 | $65.42 | -2.34% | 247,127 |
| Jul 6, 2026 | $70.24 | $70.24 | $66.97 | $66.99 | -4.29% | 348,514 |
| Jul 2, 2026 | $70.07 | $70.67 | $68.73 | $69.99 | +0.21% | 286,815 |
| Jul 1, 2026 | $71.01 | $72.68 | $69.76 | $69.84 | -2.54% | 444,989 |
| Jun 30, 2026 | $72.14 | $72.91 | $71.20 | $71.66 | -0.99% | 331,953 |
| Jun 29, 2026 | $70.94 | $72.53 | $69.22 | $72.38 | +0.75% | 308,798 |
| Jun 26, 2026 | $69.49 | $72.00 | $68.62 | $71.84 | +3.34% | 875,040 |
| Jun 25, 2026 | $69.69 | $71.28 | $68.45 | $69.52 | +0.45% | 296,238 |
| Jun 24, 2026 | $64.17 | $70.73 | $63.73 | $69.21 | +10.24% | 488,678 |
| Jun 23, 2026 | $62.51 | $63.54 | $62.07 | $62.78 | +0.53% | 283,317 |
| Jun 22, 2026 | $62.93 | $63.92 | $62.09 | $62.45 | -1.26% | 412,735 |
| Jun 18, 2026 | $60.58 | $63.62 | $60.58 | $63.25 | +5.61% | 750,444 |
| Jun 17, 2026 | $60.66 | $63.71 | $59.66 | $59.89 | -2.01% | 367,009 |
| Jun 16, 2026 | $61.19 | $62.64 | $60.75 | $61.12 | +0.79% | 329,515 |
| Jun 15, 2026 | $60.81 | $62.53 | $60.55 | $60.64 | +0.98% | 357,477 |
| Jun 12, 2026 | $60.36 | $61.52 | $59.65 | $60.05 | -1.01% | 340,057 |
| Jun 11, 2026 | $57.64 | $60.67 | $56.94 | $60.66 | +5.96% | 297,401 |
| Jun 10, 2026 | $58.04 | $58.82 | $56.99 | $57.25 | -1.48% | 537,027 |
| Jun 9, 2026 | $56.21 | $58.91 | $56.10 | $58.11 | +4.95% | 329,605 |
| Jun 8, 2026 | $55.51 | $56.37 | $55.10 | $55.37 | -0.31% | 380,743 |
| Jun 5, 2026 | $56.01 | $56.74 | $55.21 | $55.54 | -1.17% | 549,537 |
| Jun 4, 2026 | $55.37 | $56.29 | $54.49 | $56.20 | +3.92% | 344,390 |
| Jun 3, 2026 | $53.75 | $54.76 | $52.85 | $54.08 | -0.61% | 341,414 |
| Jun 2, 2026 | $53.79 | $55.29 | $53.56 | $54.41 | +1.15% | 244,239 |
| Jun 1, 2026 | $53.38 | $54.89 | $53.05 | $53.79 | +1.84% | 482,106 |
| May 29, 2026 | $53.50 | $54.49 | $52.74 | $52.82 | -1.20% | 347,792 |
| May 28, 2026 | $54.40 | $54.51 | $52.92 | $53.46 | -1.29% | 302,854 |
| May 27, 2026 | $53.26 | $55.40 | $53.26 | $54.16 | +2.52% | 212,494 |
| May 26, 2026 | $52.17 | $53.18 | $52.05 | $52.83 | +1.69% | 226,298 |
| May 22, 2026 | $52.36 | $52.53 | $51.56 | $51.95 | -0.93% | 196,203 |
| May 21, 2026 | $49.62 | $52.45 | $48.97 | $52.44 | +3.99% | 328,683 |
| May 20, 2026 | $48.80 | $50.56 | $47.60 | $50.43 | +4.11% | 508,313 |
| May 19, 2026 | $48.51 | $48.95 | $47.28 | $48.44 | -1.42% | 374,519 |
| May 18, 2026 | $48.44 | $49.50 | $48.04 | $49.14 | +1.51% | 503,645 |
| May 15, 2026 | $50.65 | $50.77 | $47.84 | $48.41 | -4.82% | 411,337 |
| May 14, 2026 | $52.68 | $52.88 | $50.57 | $50.86 | -2.10% | 352,699 |
| May 13, 2026 | $52.52 | $53.20 | $51.40 | $51.95 | -2.13% | 247,896 |
| May 12, 2026 | $55.46 | $55.58 | $52.66 | $53.08 | -3.91% | 261,073 |
| May 11, 2026 | $55.14 | $56.40 | $54.86 | $55.24 | +0.42% | 606,520 |
| May 8, 2026 | $54.75 | $56.41 | $54.08 | $55.01 | +0.92% | 390,095 |
| May 7, 2026 | $54.67 | $55.33 | $53.77 | $54.51 | +0.44% | 404,182 |
| May 6, 2026 | $54.99 | $56.54 | $54.24 | $54.27 | +1.92% | 300,569 |
| May 5, 2026 | $52.27 | $53.32 | $51.69 | $53.25 | +3.08% | 292,031 |
| May 4, 2026 | $54.75 | $55.25 | $51.57 | $51.66 | -7.00% | 317,213 |
| May 1, 2026 | $56.47 | $56.47 | $55.38 | $55.55 | -0.84% | 189,977 |
| Apr 30, 2026 | $55.22 | $56.13 | $55.10 | $56.02 | +0.99% | 276,991 |
| Apr 29, 2026 | $58.27 | $58.27 | $55.45 | $55.47 | -6.13% | 382,232 |
| Apr 28, 2026 | $59.33 | $59.65 | $58.55 | $59.09 | +0.22% | 253,737 |
| Apr 27, 2026 | $59.50 | $60.00 | $58.63 | $58.96 | -1.42% | 255,969 |
| Apr 24, 2026 | $58.69 | $60.55 | $57.97 | $59.81 | +0.88% | 323,594 |
| Apr 23, 2026 | $57.48 | $59.35 | $55.31 | $59.29 | -7.10% | 581,584 |
| Apr 22, 2026 | $64.59 | $65.16 | $63.50 | $63.82 | +0.02% | 202,243 |
| Apr 21, 2026 | $65.25 | $65.78 | $63.51 | $63.81 | +0.77% | 258,131 |
| Apr 20, 2026 | $61.91 | $63.64 | $61.83 | $63.32 | +1.64% | 155,530 |
| Apr 17, 2026 | $60.33 | $63.57 | $59.96 | $62.30 | +6.37% | 277,662 |
| Apr 16, 2026 | $58.70 | $59.61 | $58.45 | $58.57 | -0.43% | 152,027 |
| Apr 15, 2026 | $59.92 | $59.92 | $58.75 | $58.82 | -2.50% | 201,114 |
| Apr 14, 2026 | $60.13 | $61.01 | $60.13 | $60.33 | +0.02% | 114,593 |
| Apr 13, 2026 | $59.64 | $60.36 | $58.24 | $60.32 | +1.14% | 164,086 |
| Apr 10, 2026 | $60.61 | $60.71 | $59.20 | $59.64 | -1.71% | 133,442 |
| Apr 9, 2026 | $58.70 | $61.13 | $58.11 | $60.68 | +2.57% | 318,291 |
| Apr 8, 2026 | $58.33 | $59.97 | $58.07 | $59.16 | +5.44% | 268,281 |
| Apr 7, 2026 | $57.07 | $57.25 | $55.52 | $56.11 | -2.82% | 225,574 |
| Apr 6, 2026 | $56.51 | $57.93 | $56.17 | $57.74 | +1.32% | 144,909 |
| Apr 2, 2026 | $56.72 | $57.96 | $55.44 | $56.99 | -0.73% | 202,278 |
| Apr 1, 2026 | $57.05 | $58.38 | $56.84 | $57.41 | +0.05% | 205,681 |
| Mar 31, 2026 | $56.52 | $57.64 | $55.27 | $57.38 | +3.26% | 275,055 |
| Mar 30, 2026 | $56.29 | $56.52 | $55.01 | $55.57 | +0.18% | 296,358 |
| Mar 27, 2026 | $56.69 | $56.91 | $55.42 | $55.47 | -3.24% | 352,645 |
| Mar 26, 2026 | $56.98 | $58.10 | $56.67 | $57.33 | -0.23% | 160,341 |
| Mar 25, 2026 | $58.50 | $58.50 | $55.53 | $57.46 | -0.21% | 223,625 |
| Mar 24, 2026 | $56.83 | $58.20 | $56.80 | $57.58 | +0.14% | 213,415 |
| Mar 23, 2026 | $57.51 | $58.46 | $57.00 | $57.50 | +3.31% | 311,607 |
| Mar 20, 2026 | $56.12 | $56.45 | $54.38 | $55.66 | -0.73% | 993,617 |
| Mar 19, 2026 | $56.05 | $56.46 | $54.87 | $56.07 | -0.51% | 238,670 |
| Mar 18, 2026 | $58.15 | $58.20 | $56.11 | $56.36 | -3.58% | 249,438 |
| Mar 17, 2026 | $58.84 | $59.26 | $58.04 | $58.45 | +0.12% | 217,343 |
| Mar 16, 2026 | $58.09 | $58.67 | $57.40 | $58.38 | +1.21% | 242,719 |
| Mar 13, 2026 | $58.30 | $58.32 | $56.77 | $57.68 | -0.12% | 235,372 |
| Mar 12, 2026 | $57.49 | $57.98 | $56.42 | $57.75 | -1.45% | 320,883 |
| Mar 11, 2026 | $59.58 | $60.38 | $58.46 | $58.60 | -2.28% | 264,713 |
| Mar 10, 2026 | $59.61 | $60.98 | $58.87 | $59.97 | -0.02% | 296,857 |
| Mar 9, 2026 | $60.14 | $60.74 | $57.66 | $59.98 | -2.33% | 366,538 |
| Mar 6, 2026 | $63.14 | $63.16 | $60.71 | $61.41 | -2.69% | 165,456 |
| Mar 5, 2026 | $64.03 | $64.54 | $62.60 | $63.11 | -2.65% | 162,081 |
| Mar 4, 2026 | $64.86 | $66.03 | $64.39 | $64.83 | -0.93% | 186,576 |
| Mar 3, 2026 | $63.98 | $66.10 | $63.02 | $65.44 | -0.83% | 260,424 |
| Mar 2, 2026 | $65.71 | $66.22 | $63.82 | $65.99 | -1.84% | 276,142 |
| Feb 27, 2026 | $66.58 | $68.11 | $66.17 | $67.23 | +0.46% | 228,696 |
| Feb 26, 2026 | $67.89 | $67.90 | $66.53 | $66.92 | -0.25% | 252,461 |
| Feb 25, 2026 | $69.20 | $69.20 | $66.00 | $67.09 | -3.69% | 193,501 |
| Feb 24, 2026 | $70.00 | $71.04 | $69.54 | $69.66 | -0.49% | 113,364 |
| Feb 23, 2026 | $71.66 | $71.78 | $69.26 | $70.00 | -2.57% | 239,656 |
| Feb 20, 2026 | $72.06 | $73.56 | $71.61 | $71.85 | +0.27% | 242,294 |
| Feb 19, 2026 | $72.86 | $73.50 | $71.41 | $71.66 | -2.14% | 211,816 |
| Feb 18, 2026 | $72.48 | $74.48 | $72.48 | $73.23 | -0.27% | 237,022 |
| Feb 17, 2026 | $73.66 | $75.19 | $72.56 | $73.43 | -1.88% | 237,932 |
| Feb 13, 2026 | $73.31 | $76.00 | $73.31 | $74.84 | +3.51% | 372,561 |
| Feb 12, 2026 | $74.48 | $75.64 | $71.94 | $72.30 | -1.46% | 380,358 |
| Feb 11, 2026 | $71.71 | $74.08 | $71.71 | $73.37 | +1.02% | 369,043 |
| Feb 10, 2026 | $70.62 | $73.19 | $70.27 | $72.63 | +4.01% | 257,168 |
| Feb 9, 2026 | $70.11 | $70.35 | $68.52 | $69.83 | +0.06% | 272,507 |
| Feb 6, 2026 | $69.34 | $71.25 | $68.24 | $69.79 | +0.30% | 377,934 |
| Feb 5, 2026 | $69.97 | $71.04 | $68.51 | $69.58 | +1.12% | 442,684 |
| Feb 4, 2026 | $66.70 | $69.50 | $65.87 | $68.81 | +4.83% | 329,764 |
| Feb 3, 2026 | $62.26 | $67.50 | $62.26 | $65.64 | +4.24% | 428,235 |
| Feb 2, 2026 | $61.80 | $63.90 | $60.88 | $62.97 | -0.02% | 225,452 |
| Jan 30, 2026 | $63.31 | $64.20 | $61.96 | $62.98 | -1.55% | 364,510 |
| Jan 29, 2026 | $65.92 | $66.99 | $62.51 | $63.97 | -0.03% | 360,108 |
| Jan 28, 2026 | $63.37 | $65.68 | $63.26 | $63.99 | +0.85% | 327,826 |
| Jan 27, 2026 | $64.30 | $64.66 | $63.25 | $63.45 | -2.38% | 264,056 |
| Jan 26, 2026 | $64.30 | $65.87 | $64.30 | $65.00 | +0.09% | 210,526 |
| Jan 23, 2026 | $68.38 | $68.38 | $64.72 | $64.94 | -4.61% | 263,113 |
| Jan 22, 2026 | $69.44 | $70.60 | $67.63 | $68.08 | -1.46% | 226,270 |
| Jan 21, 2026 | $68.09 | $69.52 | $66.92 | $69.09 | +4.27% | 398,814 |
| Jan 20, 2026 | $66.00 | $68.07 | $65.40 | $66.26 | -2.34% | 278,596 |
| Jan 16, 2026 | $68.47 | $69.60 | $67.26 | $67.85 | -1.85% | 170,293 |
| Jan 15, 2026 | $68.80 | $69.79 | $67.79 | $69.13 | +0.76% | 246,342 |
| Jan 14, 2026 | $68.81 | $70.09 | $68.13 | $68.61 | -0.88% | 264,148 |
| Jan 13, 2026 | $67.05 | $69.71 | $67.05 | $69.22 | +3.05% | 362,141 |
| Jan 12, 2026 | $67.45 | $68.20 | $66.70 | $67.17 | -1.70% | 237,215 |
| Jan 9, 2026 | $63.00 | $68.74 | $63.00 | $68.33 | +10.94% | 706,746 |
| Jan 8, 2026 | $57.02 | $62.10 | $57.02 | $61.59 | +6.80% | 273,727 |
| Jan 7, 2026 | $60.31 | $60.93 | $56.80 | $57.67 | -3.24% | 316,013 |
| Jan 6, 2026 | $58.71 | $59.68 | $58.00 | $59.60 | +0.37% | 174,362 |
| Jan 5, 2026 | $58.36 | $60.29 | $58.36 | $59.38 | +0.75% | 209,327 |
| Jan 2, 2026 | $59.33 | $59.70 | $58.57 | $58.94 | -0.69% | 216,902 |
| Dec 31, 2025 | $60.03 | $60.52 | $59.15 | $59.35 | -1.12% | 205,657 |
| Dec 30, 2025 | $59.41 | $60.24 | $58.76 | $60.02 | +0.59% | 185,443 |
| Dec 29, 2025 | $59.15 | $59.71 | $58.91 | $59.67 | +1.15% | 205,816 |
| Dec 26, 2025 | $59.04 | $59.16 | $58.25 | $58.99 | -0.03% | 233,696 |
| Dec 24, 2025 | $57.94 | $59.21 | $57.94 | $59.01 | +1.30% | 48,302 |
| Dec 23, 2025 | $58.85 | $58.96 | $58.06 | $58.25 | -0.97% | 195,848 |
| Dec 22, 2025 | $59.28 | $60.05 | $58.60 | $58.82 | -1.33% | 264,249 |
| Dec 19, 2025 | $60.17 | $60.22 | $58.98 | $59.61 | -2.58% | 490,033 |
| Dec 18, 2025 | $62.51 | $62.89 | $61.17 | $61.19 | -0.50% | 190,616 |
| Dec 17, 2025 | $60.98 | $62.71 | $60.40 | $61.50 | -1.28% | 288,557 |
| Dec 16, 2025 | $63.36 | $63.58 | $61.95 | $62.30 | -0.89% | 173,216 |
| Dec 15, 2025 | $64.05 | $64.09 | $62.47 | $62.86 | -0.52% | 151,783 |
| Dec 12, 2025 | $63.72 | $63.90 | $62.78 | $63.19 | -0.22% | 187,678 |
| Dec 11, 2025 | $63.47 | $64.43 | $62.86 | $63.33 | +0.81% | 224,595 |
| Dec 10, 2025 | $61.06 | $63.11 | $60.74 | $62.82 | +3.87% | 229,875 |
| Dec 9, 2025 | $60.70 | $61.72 | $60.05 | $60.48 | -1.63% | 207,723 |
| Dec 8, 2025 | $62.99 | $62.99 | $61.03 | $61.48 | -1.36% | 217,478 |
| Dec 5, 2025 | $62.40 | $63.29 | $61.31 | $62.33 | -0.29% | 200,276 |
| Dec 4, 2025 | $63.44 | $64.79 | $62.36 | $62.51 | -5.49% | 274,034 |
| Dec 3, 2025 | $65.17 | $67.10 | $65.17 | $66.14 | +1.72% | 198,892 |
| Dec 2, 2025 | $64.83 | $65.37 | $63.69 | $65.02 | +1.10% | 161,617 |
| Dec 1, 2025 | $63.99 | $65.86 | $63.99 | $64.31 | -1.50% | 217,833 |
| Nov 28, 2025 | $65.22 | $65.65 | $64.51 | $65.29 | +0.03% | 125,795 |
| Nov 26, 2025 | $63.19 | $65.96 | $63.13 | $65.27 | +1.76% | 347,743 |
| Nov 25, 2025 | $60.87 | $64.41 | $60.70 | $64.14 | +6.85% | 319,644 |
| Nov 24, 2025 | $60.32 | $60.86 | $59.55 | $60.03 | -1.62% | 211,880 |
| Nov 21, 2025 | $57.15 | $61.13 | $57.12 | $61.02 | +7.66% | 459,544 |
| Nov 20, 2025 | $56.20 | $57.45 | $55.99 | $56.68 | +0.60% | 231,530 |
| Nov 19, 2025 | $57.42 | $57.42 | $56.06 | $56.34 | -0.72% | 210,773 |
| Nov 18, 2025 | $56.12 | $56.95 | $55.40 | $56.75 | +0.58% | 250,849 |
| Nov 17, 2025 | $57.85 | $57.96 | $56.23 | $56.42 | -3.72% | 389,896 |
| Nov 14, 2025 | $59.09 | $60.18 | $58.01 | $58.60 | -0.56% | 293,017 |
| Nov 13, 2025 | $59.60 | $60.76 | $58.89 | $58.93 | -2.16% | 161,191 |
| Nov 12, 2025 | $59.62 | $60.71 | $59.27 | $60.23 | +0.75% | 294,238 |
| Nov 11, 2025 | $59.50 | $60.38 | $59.36 | $59.78 | +0.96% | 206,554 |
| Nov 10, 2025 | $60.21 | $60.32 | $58.88 | $59.21 | -1.28% | 280,852 |
| Nov 7, 2025 | $60.02 | $61.03 | $59.55 | $59.98 | 0.00% | 327,271 |
| Nov 6, 2025 | $60.52 | $61.05 | $59.73 | $59.98 | -1.15% | 475,489 |
| Nov 5, 2025 | $59.66 | $61.15 | $59.41 | $60.68 | +1.76% | 356,614 |
| Nov 4, 2025 | $58.41 | $59.90 | $57.50 | $59.63 | +2.07% | 556,998 |
| Nov 3, 2025 | $58.83 | $58.88 | $57.36 | $58.42 | -1.65% | 311,842 |
| Oct 31, 2025 | $59.98 | $60.23 | $58.77 | $59.40 | -1.61% | 317,009 |
| Oct 30, 2025 | $60.65 | $62.15 | $60.01 | $60.37 | -1.39% | 272,233 |
| Oct 29, 2025 | $63.02 | $63.54 | $60.84 | $61.22 | -3.95% | 433,992 |
| Oct 28, 2025 | $61.74 | $64.46 | $61.35 | $63.74 | +0.74% | 453,237 |
| Oct 27, 2025 | $63.23 | $64.06 | $62.74 | $63.27 | +0.19% | 382,588 |
| Oct 24, 2025 | $65.95 | $66.16 | $63.11 | $63.15 | -2.97% | 387,271 |
| Oct 23, 2025 | $63.36 | $65.37 | $62.43 | $65.08 | +7.22% | 442,726 |
| Oct 22, 2025 | $60.55 | $61.66 | $59.71 | $60.70 | -0.65% | 338,503 |
| Oct 21, 2025 | $58.74 | $61.81 | $57.76 | $61.10 | +2.04% | 256,104 |
| Oct 20, 2025 | $60.28 | $61.20 | $59.78 | $59.88 | – | 205,502 |
Seasonality
CCS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 1.5% | -4.6% | 5.1% | 3.8% | 3.4% | 6.2% | -1.1% | -1.6% | -4.1% | 6.8% | -0.6% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.1% | 7.2% | -14.7% | -2.4% | -5.1% | 35.7% | -6.3% | 1.0% | -10.8% | -12.7% | ||
| 2025 | 4.1% | -8.7% | -3.4% | -18.7% | -4.4% | 8.6% | -0.1% | 17.6% | -3.8% | -6.3% | 10.4% | -9.1% |
| 2024 | -4.9% | -0.2% | 11.8% | -17.8% | 6.8% | -3.3% | 28.2% | -4.2% | 2.9% | -13.9% | 2.2% | -18.8% |
| 2023 | 22.4% | -1.9% | 6.9% | 5.4% | -5.2% | 20.4% | 0.8% | -3.5% | -10.1% | -7.9% | 17.7% | 26.3% |
| 2022 | -19.5% | -3.2% | -15.7% | -1.6% | 3.5% | -17.3% | 13.8% | -8.4% | -8.4% | 4.0% | 8.7% | 3.8% |
| 2021 | 7.2% | 17.9% | 9.0% | 22.6% | 10.1% | -18.1% | 4.4% | 1.2% | -12.3% | 9.1% | 6.2% | 15.1% |
| 2020 | 8.5% | 12.3% | -56.5% | 47.6% | 37.9% | 3.8% | 16.2% | 0.2% | 18.6% | -8.2% | 14.6% | -1.6% |
| 2019 | 35.9% | -2.7% | 5.0% | 6.1% | 5.0% | -0.4% | 3.7% | 2.2% | 8.7% | -1.5% | -5.5% | -4.0% |
| 2018 | 1.6% | -5.9% | 0.7% | 2.7% | -2.1% | 4.8% | -3.3% | -4.1% | -10.3% | -19.2% | -3.1% | -16.1% |
| 2017 | 8.3% | 0.4% | 11.2% | 7.5% | -8.8% | -0.4% | 4.4% | -12.9% | 9.5% | 15.6% | 9.8% | -0.8% |