CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
6.240 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 8.000 8.000 7.720 7.810 1,309,531 -0.19(-2.37%)
Jul 31, 2014 8.610 8.690 7.880 8.000 2,409,745 -0.67(-7.73%)
Jul 30, 2014 8.860 8.860 8.670 8.670 521,735 -0.18(-2.03%)
Jul 29, 2014 8.820 8.880 8.750 8.850 961,369 +0.03(+0.34%)
Jul 28, 2014 8.870 8.870 8.800 8.820 323,335 -0.04(-0.45%)
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%)
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