CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
6.600 USD  +0.220 (+3.45%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 6.380 6.720 6.370 6.600 847,155 +0.22(+3.45%)
Oct 17, 2014 6.370 6.380 956,529 -0.13(-2.00%)
Oct 16, 2014 6.320 6.500 6.300 6.510 889,298 +0.14(+2.20%)
Oct 15, 2014 6.610 6.720 6.310 6.370 2,786,156 -0.26(-3.92%)
Oct 14, 2014 6.640 6.780 6.530 6.630 1,629,614 +0.06(+0.91%)
Oct 13, 2014 6.570 1,379,730 +0.06(+0.92%)
Oct 10, 2014 6.490 6.610 6.490 6.510 1,655,425 -0.01(-0.15%)
Oct 09, 2014 6.560 6.630 6.500 6.520 1,112,200 -0.03(-0.46%)
Oct 08, 2014 6.450 6.600 6.410 6.550 2,496,635 +0.12(+1.87%)
Oct 07, 2014 6.650 6.680 6.430 6.430 890,504 -0.22(-3.31%)
Oct 06, 2014 6.560 6.685 6.550 6.650 1,170,973 +0.11(+1.68%)
Oct 03, 2014 6.600 6.610 6.470 6.540 1,071,237 -0.02(-0.30%)
Oct 02, 2014 6.500 6.620 6.440 6.560 1,556,558 +0.06(+0.92%)
Oct 01, 2014 6.380 6.520 6.360 6.500 1,259,987 +0.10(+1.56%)
Sep 30, 2014 6.250 6.450 6.240 6.400 3,072,568 +0.16(+2.56%)
Sep 29, 2014 6.190 6.260 6.130 6.240 3,337,455 +0.01(+0.16%)
Sep 26, 2014 6.300 6.370 6.180 6.230 2,962,225 -0.11(-1.74%)
Sep 25, 2014 6.580 6.580 6.330 6.340 2,720,969 -0.24(-3.65%)
Sep 24, 2014 6.980 7.010 6.510 6.580 2,108,333 -0.41(-5.87%)
Sep 23, 2014 7.080 7.140 6.980 6.990 1,126,824 -0.10(-1.41%)
Sep 22, 2014 7.200 7.270 7.090 7.090 834,296 -0.31(-4.19%)
Sep 19, 2014 7.480 7.530 7.310 7.400 1,335,670 -0.09(-1.20%)
Sep 18, 2014 7.640 7.640 7.470 7.490 497,387 -0.11(-1.45%)
Sep 17, 2014 7.530 7.620 7.500 7.600 641,350 +0.07(+0.93%)
Sep 16, 2014 7.560 7.590 7.470 7.530 818,829 -0.01(-0.13%)
Sep 15, 2014 7.870 7.870 7.530 7.540 909,611 -0.33(-4.19%)
Sep 12, 2014 7.980 7.980 7.820 7.870 958,328 -0.12(-1.50%)
Sep 11, 2014 7.930 8.030 7.920 7.990 267,808 +0.03(+0.38%)
Sep 10, 2014 8.050 8.080 7.950 7.960 347,614 -0.09(-1.12%)
Sep 09, 2014 8.070 8.080 8.040 8.050 248,997 -0.05(-0.62%)
Sep 08, 2014 8.160 8.160 8.060 8.100 296,247 -0.05(-0.61%)
Sep 05, 2014 8.070 8.160 8.060 8.150 383,486 +0.06(+0.74%)
Sep 04, 2014 8.130 8.160 8.050 8.090 327,649 -0.04(-0.49%)
Sep 03, 2014 8.180 8.220 8.100 8.130 413,312 -0.04(-0.49%)
Sep 02, 2014 8.240 8.240 8.150 8.170 438,263 -0.05(-0.61%)
Aug 29, 2014 8.220 8.220 8.220 0 +0.06(+0.74%)
Aug 28, 2014 8.260 8.270 8.160 8.160 353,364 -0.08(-0.97%)
Aug 27, 2014 8.190 8.240 8.160 8.240 226,796 +0.09(+1.10%)
Aug 26, 2014 8.140 8.180 8.110 8.150 316,437 +0.05(+0.62%)
Aug 25, 2014 8.130 8.150 7.990 8.100 1,553,339 -0.03(-0.37%)
Aug 22, 2014 8.240 8.240 8.085 8.130 525,779 -0.15(-1.81%)
Aug 21, 2014 8.280 8.310 8.230 8.280 299,498 +0.02(+0.24%)
Aug 20, 2014 8.310 8.330 8.230 8.260 1,183,867 -0.03(-0.36%)
Aug 19, 2014 8.250 8.390 8.180 8.290 1,236,066 +0.04(+0.48%)
Aug 18, 2014 8.180 8.250 8.141 8.250 387,984 +0.13(+1.60%)
Aug 15, 2014 8.190 8.190 8.050 8.120 331,013 +0.00(+0.00%)
Aug 14, 2014 8.170 8.200 8.120 8.120 297,363 -0.06(-0.73%)
Aug 13, 2014 8.150 8.250 8.150 8.180 382,366 +0.03(+0.37%)
Aug 12, 2014 8.200 8.390 8.150 8.150 676,075 -0.08(-0.97%)
Aug 11, 2014 7.900 8.400 7.850 8.230 1,129,625 +0.32(+4.05%)
Aug 08, 2014 7.900 7.930 7.880 7.910 293,222 +0.01(+0.13%)
Aug 07, 2014 7.970 8.000 7.860 7.900 356,294 -0.08(-1.00%)
Aug 06, 2014 7.960 8.029 7.850 7.980 744,691 +0.02(+0.25%)
Aug 05, 2014 7.960 7.990 7.900 7.960 1,399,685 +0.00(+0.00%)
Aug 04, 2014 7.810 7.970 7.750 7.960 768,343 +0.15(+1.92%)
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