CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
5.990 USD  -0.010 (-0.17%)
Streaming Delayed Price  /  Updated: 11:59 AM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 6.030 6.040 5.960 6.000 312,940 -0.06(-0.99%)
May 22, 2015 6.060 6.060 6.060 0 +0.08(+1.34%)
May 21, 2015 5.960 6.025 5.960 5.980 476,836 +0.01(+0.17%)
May 20, 2015 6.180 6.210 5.885 5.970 740,611 -0.22(-3.55%)
May 19, 2015 6.220 6.260 6.190 6.190 275,367 -0.04(-0.64%)
May 18, 2015 6.290 6.290 6.180 6.230 305,894 -0.07(-1.11%)
May 15, 2015 6.280 6.350 6.270 6.300 352,406 +0.04(+0.64%)
May 14, 2015 6.200 6.280 6.200 6.260 266,665 +0.08(+1.29%)
May 13, 2015 6.280 6.310 6.160 6.180 228,438 -0.05(-0.80%)
May 12, 2015 6.240 6.290 6.090 6.230 272,847 -0.03(-0.48%)
May 11, 2015 6.280 6.355 6.250 6.260 433,763 -0.04(-0.63%)
May 08, 2015 6.390 6.420 6.280 6.300 355,271 +0.01(+0.16%)
May 07, 2015 6.140 6.310 6.140 6.290 280,446 +0.15(+2.44%)
May 06, 2015 6.240 6.280 6.125 6.140 258,485 -0.07(-1.13%)
May 05, 2015 6.380 6.400 6.200 6.210 685,777 -0.14(-2.20%)
May 04, 2015 6.330 6.470 6.279 6.350 475,309 +0.03(+0.47%)
May 01, 2015 6.350 6.350 6.290 6.320 379,902 -0.01(-0.16%)
Apr 30, 2015 6.370 6.370 6.250 6.330 591,555 -0.04(-0.63%)
Apr 29, 2015 6.430 6.470 6.330 6.370 691,540 -0.12(-1.85%)
Apr 28, 2015 6.540 6.540 6.430 6.490 785,284 -0.01(-0.15%)
Apr 27, 2015 6.520 6.640 6.480 6.500 420,611 +0.02(+0.31%)
Apr 24, 2015 6.600 6.670 6.470 6.480 659,134 -0.10(-1.52%)
Apr 23, 2015 6.640 6.710 6.535 6.580 287,693 -0.08(-1.20%)
Apr 22, 2015 6.620 6.750 6.592 6.660 289,838 +0.04(+0.60%)
Apr 21, 2015 6.470 6.650 6.420 6.620 712,749 +0.19(+2.95%)
Apr 20, 2015 6.490 6.520 6.420 6.430 300,373 -0.05(-0.77%)
Apr 17, 2015 6.570 6.590 6.420 6.480 536,568 -0.12(-1.82%)
Apr 16, 2015 6.680 6.750 6.580 6.600 682,941 -0.07(-1.05%)
Apr 15, 2015 6.760 6.830 6.670 6.670 556,019 -0.11(-1.62%)
Apr 14, 2015 6.830 7.010 6.770 6.780 484,537 -0.02(-0.29%)
Apr 13, 2015 6.820 6.890 6.800 6.800 232,017 -0.05(-0.73%)
Apr 10, 2015 6.920 6.950 6.820 6.850 405,771 +0.00(+0.00%)
Apr 09, 2015 6.980 6.980 6.760 6.850 600,508 -0.17(-2.42%)
Apr 08, 2015 7.050 7.060 6.940 7.020 890,891 -0.01(-0.14%)
Apr 07, 2015 7.100 7.100 6.930 7.030 862,844 -0.05(-0.71%)
Apr 06, 2015 6.850 7.180 6.790 7.080 1,101,950 +0.23(+3.36%)
Apr 02, 2015 6.850 6.850 6.850 0 +0.39(+6.04%)
Apr 01, 2015 6.040 6.650 5.800 6.460 2,020,891 -0.70(-9.78%)
Mar 31, 2015 7.380 7.380 7.150 7.160 897,318 -0.28(-3.76%)
Mar 30, 2015 7.240 7.470 7.150 7.440 1,360,958 +0.21(+2.90%)
Mar 27, 2015 7.210 7.325 7.200 7.230 357,017 +0.02(+0.28%)
Mar 26, 2015 7.310 7.410 7.200 7.210 268,679 -0.12(-1.64%)
Mar 25, 2015 7.670 7.670 7.330 7.330 597,921 -0.30(-3.93%)
Mar 24, 2015 7.670 7.740 7.620 7.630 425,943 -0.05(-0.65%)
Mar 23, 2015 7.720 7.810 7.660 7.680 511,540 -0.07(-0.90%)
Mar 20, 2015 7.740 7.810 7.500 7.750 2,897,484 -0.12(-1.52%)
Mar 19, 2015 7.900 7.930 7.870 7.870 325,340 -0.08(-1.01%)
Mar 18, 2015 7.820 7.970 7.780 7.950 368,054 +0.10(+1.27%)
Mar 17, 2015 7.860 7.880 7.800 7.850 390,117 +0.03(+0.38%)
Mar 16, 2015 7.800 7.910 7.750 7.820 903,354 +0.06(+0.77%)
Mar 13, 2015 7.710 7.780 7.685 7.760 228,046 +0.02(+0.26%)
Mar 12, 2015 7.780 7.885 7.710 7.740 466,290 +0.03(+0.39%)
Mar 11, 2015 7.760 7.760 7.680 7.710 1,001,037 -0.02(-0.26%)
Mar 10, 2015 7.630 7.730 7.580 7.730 341,599 +0.03(+0.39%)
Mar 09, 2015 7.690 7.760 7.650 7.700 333,237 +0.02(+0.26%)
Mar 06, 2015 7.740 7.740 7.615 7.680 464,750 -0.18(-2.29%)
Mar 05, 2015 7.860 7.910 7.780 7.860 361,578 +0.00(+0.00%)
Mar 04, 2015 8.040 7.720 7.860 999,917 -0.18(-2.24%)
Mar 03, 2015 7.920 8.050 7.860 8.040 495,346 +0.13(+1.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here