CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
8.610 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 8.630 8.700 8.585 8.610 270,345 +0.00(+0.00%)
Apr 23, 2014 8.620 8.710 8.580 8.610 561,175 +0.00(+0.00%)
Apr 22, 2014 8.600 8.660 8.520 8.610 1,089,452 +0.00(+0.00%)
Apr 21, 2014 8.660 8.700 8.590 8.610 350,975 -0.03(-0.35%)
Apr 17, 2014 8.640 8.640 8.640 0 -0.03(-0.35%)
Apr 16, 2014 8.680 8.680 8.570 8.670 400,174 +0.02(+0.23%)
Apr 15, 2014 8.630 8.680 8.570 8.650 323,797 +0.03(+0.35%)
Apr 14, 2014 8.570 8.690 8.510 8.620 510,238 +0.05(+0.58%)
Apr 11, 2014 8.580 8.640 8.500 8.570 652,539 -0.04(-0.46%)
Apr 10, 2014 8.730 8.850 8.580 8.610 517,711 -0.05(-0.58%)
Apr 09, 2014 8.670 8.690 8.580 8.660 530,153 +0.01(+0.12%)
Apr 08, 2014 8.630 8.670 8.580 8.650 414,352 +0.05(+0.58%)
Apr 07, 2014 8.610 8.670 8.550 8.600 550,344 -0.02(-0.23%)
Apr 04, 2014 8.750 8.750 8.590 8.620 547,456 -0.07(-0.81%)
Apr 03, 2014 8.730 8.750 8.630 8.690 282,155 -0.04(-0.46%)
Apr 02, 2014 8.610 8.750 8.580 8.730 1,102,154 +0.11(+1.28%)
Apr 01, 2014 8.690 8.710 8.575 8.620 342,927 -0.06(-0.69%)
Mar 31, 2014 8.660 8.720 8.570 8.680 372,002 +0.04(+0.46%)
Mar 28, 2014 8.540 8.680 8.540 8.640 375,876 +0.10(+1.17%)
Mar 27, 2014 8.450 8.550 8.430 8.540 583,107 +0.06(+0.71%)
Mar 26, 2014 8.640 8.655 8.470 8.480 858,693 -0.14(-1.62%)
Mar 25, 2014 8.490 8.650 8.470 8.620 626,725 +0.14(+1.65%)
Mar 24, 2014 8.550 8.560 8.430 8.480 991,298 -0.26(-2.97%)
Mar 21, 2014 8.560 8.740 8.560 8.740 779,855 +0.17(+1.98%)
Mar 20, 2014 8.500 8.600 8.420 8.570 813,886 +0.07(+0.82%)
Mar 19, 2014 8.560 8.623 8.460 8.500 1,220,273 -0.08(-0.93%)
Mar 18, 2014 8.520 8.585 8.480 8.580 509,695 +0.04(+0.47%)
Mar 17, 2014 8.530 8.590 8.440 8.540 607,469 +0.03(+0.35%)
Mar 14, 2014 8.450 8.610 8.440 8.510 713,932 +0.03(+0.35%)
Mar 13, 2014 8.460 8.520 8.390 8.480 1,275,439 +0.03(+0.36%)
Mar 12, 2014 8.400 8.475 8.340 8.450 884,788 +0.02(+0.24%)
Mar 11, 2014 8.400 8.460 8.350 8.430 425,570 +0.01(+0.12%)
Mar 10, 2014 8.460 8.480 8.350 8.420 589,250 -0.04(-0.47%)
Mar 07, 2014 8.450 8.490 8.350 8.460 591,724 +0.01(+0.12%)
Mar 06, 2014 8.550 8.550 8.440 8.450 828,069 -0.07(-0.82%)
Mar 05, 2014 8.400 8.550 8.400 8.520 1,288,879 +0.12(+1.43%)
Mar 04, 2014 8.300 8.530 8.220 8.400 1,392,862 +0.17(+2.07%)
Mar 03, 2014 8.240 8.330 8.180 8.230 1,184,115 -0.05(-0.60%)
Feb 28, 2014 8.350 8.360 8.140 8.280 1,485,537 -0.08(-0.96%)
Feb 27, 2014 8.960 8.960 8.160 8.360 2,842,175 -0.97(-10.40%)
Feb 26, 2014 9.310 9.500 9.260 9.330 387,391 +0.02(+0.21%)
Feb 25, 2014 9.280 9.390 9.270 9.310 417,104 +0.03(+0.32%)
Feb 24, 2014 9.280 9.350 9.230 9.280 363,669 +0.02(+0.22%)
Feb 21, 2014 9.190 9.310 9.170 9.260 273,759 +0.08(+0.87%)
Feb 20, 2014 9.260 9.300 9.110 9.180 350,080 -0.07(-0.76%)
Feb 19, 2014 9.330 9.440 9.220 9.250 380,678 -0.12(-1.28%)
Feb 18, 2014 9.400 9.440 9.310 9.370 296,274 -0.03(-0.32%)
Feb 14, 2014 9.400 9.400 9.400 0 -0.10(-1.05%)
Feb 13, 2014 9.260 9.540 9.260 9.500 982,197 +0.20(+2.15%)
Feb 12, 2014 9.290 9.330 9.190 9.300 517,593 +0.03(+0.32%)
Feb 11, 2014 9.320 9.350 9.220 9.270 304,018 +0.00(+0.00%)
Feb 10, 2014 9.110 9.270 9.060 9.270 295,918 +0.18(+1.98%)
Feb 07, 2014 9.040 9.150 9.015 9.090 523,756 +0.11(+1.22%)
Feb 06, 2014 8.690 9.030 8.690 8.980 1,222,111 +0.29(+3.34%)
Feb 05, 2014 8.650 8.710 8.550 8.690 634,597 +0.02(+0.23%)
Feb 04, 2014 8.800 8.800 8.560 8.670 1,044,923 -0.13(-1.48%)
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