CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
7.680 USD  +0.010 (+0.13%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 6.330 6.400 6.310 6.330 422,876 -0.01(-0.16%)
Oct 31, 2014 6.620 6.620 6.340 6.340 597,056 -0.16(-2.46%)
Oct 30, 2014 6.360 6.520 6.310 6.500 517,837 +0.14(+2.20%)
Oct 29, 2014 6.500 6.600 6.290 6.360 1,060,603 -0.20(-3.05%)
Oct 28, 2014 6.510 6.580 6.490 6.560 604,283 +0.05(+0.77%)
Oct 27, 2014 6.560 6.560 6.460 6.510 815,630 -0.05(-0.76%)
Oct 24, 2014 6.620 6.620 6.550 6.560 786,352 -0.04(-0.61%)
Oct 23, 2014 6.720 6.760 6.590 6.600 746,245 -0.10(-1.49%)
Oct 22, 2014 6.850 6.700 6.700 725,412 -0.06(-0.89%)
Oct 21, 2014 6.640 6.770 6.540 6.760 657,501 +0.16(+2.42%)
Oct 20, 2014 6.380 6.720 6.370 6.600 847,155 +0.22(+3.45%)
Oct 17, 2014 6.560 6.600 6.370 6.380 956,529 -0.13(-2.00%)
Oct 16, 2014 6.320 6.500 6.300 6.510 889,298 +0.14(+2.20%)
Oct 15, 2014 6.610 6.720 6.310 6.370 2,786,156 -0.26(-3.92%)
Oct 14, 2014 6.640 6.780 6.530 6.630 1,629,614 +0.06(+0.91%)
Oct 13, 2014 6.540 6.620 6.530 6.570 1,379,730 +0.06(+0.92%)
Oct 10, 2014 6.490 6.620 6.490 6.510 1,655,425 -0.01(-0.15%)
Oct 09, 2014 6.560 6.630 6.500 6.520 1,112,200 -0.03(-0.46%)
Oct 08, 2014 6.450 6.600 6.410 6.550 2,496,635 +0.12(+1.87%)
Oct 07, 2014 6.650 6.680 6.430 6.430 890,504 -0.22(-3.31%)
Oct 06, 2014 6.560 6.685 6.550 6.650 1,170,973 +0.11(+1.68%)
Oct 03, 2014 6.600 6.610 6.470 6.540 1,071,237 -0.02(-0.30%)
Oct 02, 2014 6.500 6.620 6.440 6.560 1,556,558 +0.06(+0.92%)
Oct 01, 2014 6.380 6.520 6.360 6.500 1,259,987 +0.10(+1.56%)
Sep 30, 2014 6.250 6.450 6.240 6.400 3,072,568 +0.16(+2.56%)
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 8.090 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%)
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