CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
6.480 USD  -0.120 (-1.82%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 7.750 7.970 7.750 7.910 498,898 +0.12(+1.54%)
Feb 27, 2015 7.770 7.830 7.660 7.790 475,718 +0.10(+1.30%)
Feb 26, 2015 7.560 7.690 516,636 -0.11(-1.41%)
Feb 25, 2015 7.820 7.870 7.760 7.800 606,789 -0.06(-0.76%)
Feb 24, 2015 7.860 7.900 7.810 7.860 428,358 -0.07(-0.88%)
Feb 23, 2015 7.850 7.930 7.810 7.930 607,210 +0.06(+0.76%)
Feb 20, 2015 7.920 7.920 7.830 7.870 241,018 -0.04(-0.51%)
Feb 19, 2015 7.830 7.920 7.760 7.910 493,583 +0.02(+0.25%)
Feb 18, 2015 7.790 7.900 7.745 7.890 566,174 +0.06(+0.77%)
Feb 17, 2015 7.520 7.930 7.510 7.830 2,863,142 +0.82(+11.70%)
Feb 13, 2015 7.010 7.010 7.010 0 -0.08(-1.13%)
Feb 12, 2015 7.040 7.150 7.020 7.090 345,350 +0.05(+0.71%)
Feb 11, 2015 7.160 7.210 7.010 7.040 230,509 -0.13(-1.81%)
Feb 10, 2015 7.300 7.300 7.070 7.170 280,022 -0.08(-1.10%)
Feb 09, 2015 7.370 7.490 7.250 7.250 213,860 -0.15(-2.03%)
Feb 06, 2015 7.620 7.620 7.360 7.400 575,570 -0.25(-3.27%)
Feb 05, 2015 7.250 7.660 7.210 7.650 531,359 +0.40(+5.52%)
Feb 04, 2015 7.140 7.315 7.110 7.250 337,398 +0.05(+0.69%)
Feb 03, 2015 6.990 7.230 6.920 7.200 526,641 +0.25(+3.60%)
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