CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
5.700 USD  -0.120 (-2.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.850 5.920 5.690 5.700 939,515 -0.12(-2.06%)
Jul 30, 2015 6.050 6.090 5.820 5.820 564,200 -0.24(-3.96%)
Jul 29, 2015 6.030 6.090 6.000 6.060 407,233 -0.02(-0.33%)
Jul 28, 2015 6.160 6.190 6.070 6.080 338,231 -0.08(-1.30%)
Jul 27, 2015 6.180 6.220 6.140 6.160 320,597 -0.03(-0.48%)
Jul 24, 2015 6.340 6.340 6.150 6.190 521,433 -0.18(-2.83%)
Jul 23, 2015 6.350 6.420 6.220 6.370 960,510 +0.00(+0.00%)
Jul 22, 2015 6.350 6.400 6.340 6.370 228,720 +0.01(+0.16%)
Jul 21, 2015 6.380 6.430 6.300 6.360 488,788 -0.02(-0.31%)
Jul 20, 2015 6.360 6.420 6.250 6.380 618,541 -0.01(-0.16%)
Jul 17, 2015 6.550 6.550 6.108 6.390 897,838 -0.20(-3.03%)
Jul 16, 2015 5.650 6.650 5.595 6.590 1,438,177 +1.00(+17.89%)
Jul 15, 2015 5.600 5.610 5.520 5.590 391,161 -0.04(-0.71%)
Jul 14, 2015 5.610 5.660 5.560 5.630 638,492 +0.00(+0.00%)
Jul 13, 2015 5.720 5.570 5.630 475,371 +0.02(+0.36%)
Jul 10, 2015 5.580 5.675 5.560 5.610 256,399 +0.05(+0.90%)
Jul 09, 2015 5.500 5.580 5.450 5.560 554,761 +0.10(+1.83%)
Jul 08, 2015 5.550 5.580 5.430 5.460 285,996 -0.13(-2.33%)
Jul 07, 2015 5.620 5.650 5.560 5.590 554,615 -0.01(-0.18%)
Jul 06, 2015 5.680 5.730 5.590 5.600 394,026 -0.12(-2.10%)
Jul 02, 2015 5.720 5.720 5.720 0 +0.13(+2.33%)
Jul 01, 2015 5.560 5.600 5.480 5.590 391,346 +0.05(+0.90%)
Jun 30, 2015 5.600 5.600 5.510 5.540 451,973 -0.02(-0.36%)
Jun 29, 2015 5.690 5.726 5.510 5.560 462,523 -0.14(-2.46%)
Jun 26, 2015 5.600 5.730 5.530 5.700 1,000,975 +0.10(+1.79%)
Jun 25, 2015 5.570 5.630 5.550 5.600 330,631 +0.03(+0.54%)
Jun 24, 2015 5.640 5.640 5.570 5.570 281,195 -0.06(-1.07%)
Jun 23, 2015 5.590 5.650 5.590 5.630 320,498 +0.06(+1.08%)
Jun 22, 2015 5.820 5.825 5.560 5.570 535,965 -0.24(-4.13%)
Jun 19, 2015 5.710 5.820 5.570 5.810 550,408 +0.10(+1.75%)
Jun 18, 2015 5.560 5.869 5.560 5.710 569,010 +0.17(+3.07%)
Jun 17, 2015 5.410 5.540 5.410 5.540 299,933 +0.12(+2.21%)
Jun 16, 2015 5.440 5.460 5.230 5.420 827,919 +0.00(+0.00%)
Jun 15, 2015 5.390 5.420 5.340 5.420 468,135 +0.02(+0.37%)
Jun 12, 2015 5.450 5.520 5.360 5.400 253,830 -0.05(-0.92%)
Jun 11, 2015 5.380 5.470 5.360 5.450 258,136 +0.08(+1.49%)
Jun 10, 2015 5.450 5.450 5.340 5.370 352,840 -0.04(-0.74%)
Jun 09, 2015 5.460 5.500 5.400 5.410 257,931 -0.07(-1.28%)
Jun 08, 2015 5.470 5.500 5.440 5.480 231,602 -0.01(-0.18%)
Jun 05, 2015 5.520 5.530 5.440 5.490 390,740 -0.08(-1.44%)
Jun 04, 2015 5.500 5.600 5.470 5.570 646,548 +0.05(+0.91%)
Jun 03, 2015 5.550 5.590 5.360 5.520 682,023 -0.06(-1.08%)
Jun 02, 2015 5.590 5.620 5.540 5.580 604,967 -0.02(-0.36%)
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