CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
6.880 USD  -0.130 (-1.85%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 6.990 7.030 6.830 6.880 504,694 -0.13(-1.85%)
Jan 22, 2015 6.980 7.020 6.880 7.010 362,063 +0.07(+1.01%)
Jan 21, 2015 6.870 6.995 6.810 6.940 442,546 +0.07(+1.02%)
Jan 20, 2015 7.140 7.240 6.860 6.870 824,600 -0.31(-4.32%)
Jan 16, 2015 6.950 7.210 6.914 7.180 443,189 +0.21(+3.01%)
Jan 15, 2015 6.770 6.970 613,794 -0.02(-0.29%)
Jan 14, 2015 6.980 6.990 6.870 6.990 295,399 -0.01(-0.14%)
Jan 13, 2015 7.000 392,309 -0.23(-3.18%)
Jan 12, 2015 7.290 7.370 7.160 7.230 275,755 -0.09(-1.23%)
Jan 09, 2015 7.450 7.470 7.300 7.320 270,517 -0.11(-1.48%)
Jan 08, 2015 7.400 7.450 7.240 7.430 399,962 +0.06(+0.81%)
Jan 07, 2015 7.330 7.400 7.290 7.370 361,475 +0.08(+1.10%)
Jan 06, 2015 7.420 7.480 7.280 7.290 480,917 -0.11(-1.49%)
Jan 05, 2015 7.440 7.550 7.390 7.400 333,736 -0.05(-0.67%)
Jan 02, 2015 7.360 7.460 7.350 7.450 317,478 +0.14(+1.92%)
Dec 31, 2014 7.310 7.310 7.310 0 -0.12(-1.62%)
Dec 30, 2014 7.290 7.510 7.290 7.430 408,872 +0.17(+2.34%)
Dec 29, 2014 7.350 7.422 7.180 7.260 478,654 -0.20(-2.68%)
Dec 26, 2014 7.590 7.650 7.450 7.460 350,847 -0.12(-1.58%)
Dec 24, 2014 7.580 7.580 7.580 0 -0.05(-0.66%)
Dec 23, 2014 7.480 7.640 7.460 7.630 461,195 +0.14(+1.87%)
Dec 22, 2014 7.470 7.560 7.421 7.490 541,661 +0.02(+0.27%)
Dec 19, 2014 7.300 7.500 7.270 7.470 1,081,051 +0.14(+1.91%)
Dec 18, 2014 7.420 7.420 7.290 7.330 467,252 -0.05(-0.68%)
Dec 17, 2014 7.180 7.380 7.160 7.380 638,269 +0.17(+2.36%)
Dec 16, 2014 7.420 7.210 610,208 -0.05(-0.69%)
Dec 15, 2014 7.360 7.430 7.250 7.260 521,216 -0.11(-1.49%)
Dec 12, 2014 7.520 7.520 6.940 7.370 1,385,213 -0.23(-3.03%)
Dec 11, 2014 7.650 7.720 7.540 7.600 515,058 -0.10(-1.30%)
Dec 10, 2014 7.840 7.840 7.690 7.700 534,737 -0.12(-1.53%)
Dec 09, 2014 7.550 7.860 7.520 7.820 568,811 +0.19(+2.49%)
Dec 08, 2014 7.570 7.670 7.480 7.630 641,879 +0.00(+0.00%)
Dec 05, 2014 7.430 7.640 7.430 7.630 622,004 +0.13(+1.73%)
Dec 04, 2014 7.640 7.660 7.500 7.500 307,171 -0.16(-2.09%)
Dec 03, 2014 7.570 7.670 7.520 7.660 408,055 +0.07(+0.92%)
Dec 02, 2014 7.570 7.690 7.400 7.590 714,012 -0.02(-0.26%)
Dec 01, 2014 7.630 7.690 7.520 7.610 522,161 -0.07(-0.91%)
Nov 28, 2014 7.680 7.770 7.640 7.680 241,036 +0.01(+0.13%)
Nov 26, 2014 7.670 7.670 7.670 0 -0.07(-0.90%)
Nov 25, 2014 7.700 7.760 7.680 7.740 731,379 +0.00(+0.00%)
Nov 24, 2014 7.550 7.740 7.550 7.740 1,037,903 +0.19(+2.52%)
Nov 21, 2014 7.520 7.590 7.450 7.550 539,464 +0.11(+1.48%)
Nov 20, 2014 7.340 7.440 7.330 7.440 649,979 +0.10(+1.36%)
Nov 19, 2014 7.420 7.420 7.300 7.340 680,772 -0.09(-1.21%)
Nov 18, 2014 7.320 7.440 7.280 7.430 692,853 +0.11(+1.50%)
Nov 17, 2014 7.250 7.330 7.250 7.320 613,303 +0.07(+0.97%)
Nov 14, 2014 7.250 7.310 7.240 7.250 417,933 +0.00(+0.00%)
Nov 13, 2014 7.270 7.300 7.230 7.250 1,071,081 +0.02(+0.28%)
Nov 12, 2014 7.200 7.240 7.160 7.230 563,445 +0.03(+0.42%)
Nov 11, 2014 7.170 7.220 7.120 7.200 722,410 +0.04(+0.56%)
Nov 10, 2014 7.140 7.170 7.040 7.160 706,161 +0.00(+0.00%)
Nov 07, 2014 7.140 7.190 7.090 7.160 794,139 +0.03(+0.42%)
Nov 06, 2014 7.130 7.200 7.060 7.130 862,745 +0.01(+0.14%)
Nov 05, 2014 7.290 7.340 7.090 7.120 1,097,515 -0.14(-1.93%)
Nov 04, 2014 6.000 7.690 6.000 7.260 3,492,416 +0.93(+14.69%)
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