CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
5.720 USD  +0.130 (+2.33%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 5.560 5.600 5.480 5.590 391,346 +0.05(+0.90%)
Jun 30, 2015 5.600 5.600 5.510 5.540 451,973 -0.02(-0.36%)
Jun 29, 2015 5.690 5.726 5.510 5.560 462,523 -0.14(-2.46%)
Jun 26, 2015 5.600 5.730 5.530 5.700 1,000,975 +0.10(+1.79%)
Jun 25, 2015 5.570 5.630 5.550 5.600 330,631 +0.03(+0.54%)
Jun 24, 2015 5.640 5.640 5.570 5.570 281,195 -0.06(-1.07%)
Jun 23, 2015 5.590 5.650 5.590 5.630 320,498 +0.06(+1.08%)
Jun 22, 2015 5.820 5.825 5.560 5.570 535,965 -0.24(-4.13%)
Jun 19, 2015 5.710 5.820 5.570 5.810 550,408 +0.10(+1.75%)
Jun 18, 2015 5.560 5.869 5.560 5.710 569,010 +0.17(+3.07%)
Jun 17, 2015 5.410 5.540 5.410 5.540 299,933 +0.12(+2.21%)
Jun 16, 2015 5.440 5.460 5.230 5.420 827,919 +0.00(+0.00%)
Jun 15, 2015 5.390 5.420 5.340 5.420 468,135 +0.02(+0.37%)
Jun 12, 2015 5.450 5.520 5.360 5.400 253,830 -0.05(-0.92%)
Jun 11, 2015 5.380 5.470 5.360 5.450 258,136 +0.08(+1.49%)
Jun 10, 2015 5.450 5.450 5.340 5.370 352,840 -0.04(-0.74%)
Jun 09, 2015 5.460 5.500 5.400 5.410 257,931 -0.07(-1.28%)
Jun 08, 2015 5.470 5.500 5.440 5.480 231,602 -0.01(-0.18%)
Jun 05, 2015 5.520 5.530 5.440 5.490 390,740 -0.08(-1.44%)
Jun 04, 2015 5.500 5.600 5.470 5.570 646,548 +0.05(+0.91%)
Jun 03, 2015 5.550 5.590 5.360 5.520 682,023 -0.06(-1.08%)
Jun 02, 2015 5.590 5.620 5.540 5.580 604,967 -0.02(-0.36%)
Jun 01, 2015 5.690 5.690 5.540 5.600 546,670 -0.06(-1.06%)
May 29, 2015 5.840 5.860 5.650 5.660 833,388 -0.16(-2.75%)
May 28, 2015 5.970 6.000 5.810 5.820 957,020 -0.17(-2.84%)
May 27, 2015 6.000 6.020 5.920 5.990 653,020 -0.01(-0.17%)
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 6.180 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%)
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