CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
7.690 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 6.930 6.955 6.810 6.950 311,788 +0.06(+0.87%)
Jan 30, 2015 6.980 7.080 6.870 6.890 444,211 -0.16(-2.27%)
Jan 29, 2015 7.000 7.050 6.910 7.050 277,591 +0.09(+1.29%)
Jan 28, 2015 7.040 7.090 6.930 6.960 300,072 -0.05(-0.71%)
Jan 27, 2015 6.960 7.090 6.945 7.010 327,307 +0.00(+0.00%)
Jan 26, 2015 6.840 7.010 6.830 7.010 317,119 +0.13(+1.89%)
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%)
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