CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
8.860 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 8.830 8.880 8.780 8.860 745,392 -0.02(-0.23%)
Jul 24, 2014 9.130 9.190 8.850 8.880 2,746,744 -0.22(-2.42%)
Jul 23, 2014 9.030 9.110 8.920 9.100 314,364 +0.06(+0.66%)
Jul 22, 2014 8.980 9.080 8.980 9.040 547,323 +0.05(+0.56%)
Jul 21, 2014 8.900 8.990 8.800 8.990 493,016 +0.05(+0.56%)
Jul 18, 2014 8.920 8.990 8.900 8.940 437,283 -0.02(-0.22%)
Jul 17, 2014 8.880 8.980 8.860 8.960 511,488 +0.07(+0.79%)
Jul 16, 2014 8.910 8.910 8.815 8.890 534,411 +0.03(+0.34%)
Jul 15, 2014 8.870 8.910 8.770 8.860 277,154 -0.03(-0.34%)
Jul 14, 2014 8.770 8.910 8.760 8.890 553,863 +0.14(+1.60%)
Jul 11, 2014 8.690 8.760 8.670 8.750 429,171 +0.08(+0.92%)
Jul 10, 2014 8.600 8.680 8.580 8.670 490,941 +0.01(+0.12%)
Jul 09, 2014 8.660 8.670 8.585 8.660 311,440 +0.02(+0.23%)
Jul 08, 2014 8.620 8.677 8.610 8.640 431,772 +0.02(+0.23%)
Jul 07, 2014 8.620 8.680 8.580 8.620 297,487 -0.01(-0.12%)
Jul 03, 2014 8.630 8.630 8.630 0 -0.07(-0.80%)
Jul 02, 2014 8.700 8.720 8.620 8.700 303,927 -0.02(-0.23%)
Jul 01, 2014 8.670 8.720 8.660 8.720 321,707 +0.06(+0.69%)
Jun 30, 2014 8.670 8.700 8.620 8.660 297,874 -0.03(-0.35%)
Jun 27, 2014 8.600 8.730 8.600 8.690 597,418 +0.07(+0.81%)
Jun 26, 2014 8.600 8.640 8.570 8.620 186,303 +0.03(+0.35%)
Jun 25, 2014 8.640 8.660 8.550 8.590 354,695 -0.08(-0.92%)
Jun 24, 2014 8.690 8.740 8.660 8.670 317,703 +0.00(+0.00%)
Jun 23, 2014 8.700 8.730 8.610 8.670 320,222 -0.21(-2.36%)
Jun 20, 2014 8.760 8.890 8.755 8.880 563,096 +0.13(+1.49%)
Jun 19, 2014 8.710 8.760 8.680 8.750 284,747 +0.05(+0.57%)
Jun 18, 2014 8.680 8.730 8.600 8.700 307,926 +0.03(+0.35%)
Jun 17, 2014 8.730 8.740 8.620 8.670 396,479 -0.06(-0.69%)
Jun 16, 2014 8.700 8.755 8.650 8.730 512,378 +0.01(+0.11%)
Jun 13, 2014 8.550 8.760 8.540 8.720 590,835 -0.06(-0.68%)
Jun 12, 2014 8.810 8.812 8.700 8.780 353,381 -0.02(-0.23%)
Jun 11, 2014 8.800 8.870 8.770 8.800 233,147 -0.03(-0.34%)
Jun 10, 2014 8.860 8.930 8.780 8.830 503,082 -0.09(-1.01%)
Jun 06, 2014 8.970 8.990 8.910 8.920 557,050 -0.01(-0.11%)
Jun 05, 2014 8.920 8.995 8.900 8.930 712,948 +0.03(+0.34%)
Jun 04, 2014 8.880 8.930 8.810 8.900 360,555 +0.02(+0.23%)
Jun 03, 2014 8.910 8.980 8.870 8.880 1,241,260 -0.04(-0.45%)
Jun 02, 2014 8.860 8.930 8.750 8.920 390,508 +0.05(+0.56%)
May 30, 2014 8.900 8.980 8.830 8.870 552,181 -0.01(-0.11%)
May 29, 2014 8.910 8.920 8.830 8.880 251,216 +0.01(+0.11%)
May 28, 2014 8.830 8.870 8.730 8.870 270,000 +0.04(+0.45%)
May 27, 2014 8.720 8.870 8.710 8.830 377,447 +0.12(+1.38%)
May 23, 2014 8.710 8.710 8.710 0 +0.05(+0.58%)
May 22, 2014 8.610 8.670 8.590 8.660 46,031 +0.02(+0.23%)
May 21, 2014 8.720 8.750 8.570 8.640 298,524 -0.05(-0.58%)
May 20, 2014 8.790 8.810 8.660 8.690 284,761 -0.12(-1.36%)
May 19, 2014 8.700 8.820 8.620 8.810 419,397 +0.10(+1.15%)
May 16, 2014 8.600 8.710 8.560 8.710 180,385 +0.11(+1.28%)
May 15, 2014 8.630 8.630 8.540 8.600 363,149 -0.04(-0.46%)
May 14, 2014 8.670 8.710 8.580 8.640 408,511 -0.05(-0.58%)
May 13, 2014 8.760 8.820 8.670 8.690 332,323 -0.08(-0.91%)
May 12, 2014 8.790 8.830 8.740 8.770 479,846 +0.00(+0.00%)
May 09, 2014 8.650 8.780 8.650 8.770 616,334 +0.12(+1.39%)
May 08, 2014 8.630 8.710 8.620 8.650 375,599 +0.02(+0.23%)
May 07, 2014 8.660 8.690 8.580 8.630 390,341 +0.01(+0.12%)
May 06, 2014 8.590 8.640 8.560 8.620 512,028 -0.01(-0.12%)
May 05, 2014 8.630 8.650 8.560 8.630 336,059 -0.02(-0.23%)
May 02, 2014 8.640 8.700 8.560 8.650 403,856 +0.01(+0.12%)
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