CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
4.960 USD  -0.090 (-1.78%)
Streaming Delayed Price  /  Updated: 12:51 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 5.120 5.150 5.035 5.050 410,814 -0.04(-0.79%)
Sep 02, 2015 5.110 5.170 5.010 5.090 270,574 +0.02(+0.39%)
Sep 01, 2015 5.080 5.170 5.000 5.070 359,606 -0.10(-1.93%)
Aug 31, 2015 5.180 5.210 5.120 5.170 340,332 -0.03(-0.58%)
Aug 28, 2015 5.250 5.280 5.170 5.200 427,078 -0.03(-0.57%)
Aug 27, 2015 5.220 5.290 5.080 5.230 420,923 +0.03(+0.58%)
Aug 26, 2015 5.160 5.230 5.000 5.200 407,772 +0.14(+2.77%)
Aug 25, 2015 5.310 5.310 5.050 5.060 716,847 -0.14(-2.69%)
Aug 24, 2015 5.460 5.460 5.100 5.200 697,315 -0.37(-6.64%)
Aug 21, 2015 5.560 5.630 5.510 5.570 361,591 -0.07(-1.24%)
Aug 20, 2015 5.620 5.670 5.580 5.640 219,030 -0.01(-0.18%)
Aug 19, 2015 5.610 5.780 5.590 5.650 436,203 -0.01(-0.18%)
Aug 18, 2015 5.650 5.690 5.580 5.660 390,326 +0.01(+0.18%)
Aug 17, 2015 5.550 5.700 5.540 5.650 382,819 +0.07(+1.25%)
Aug 14, 2015 5.540 5.620 5.540 5.580 303,425 +0.02(+0.36%)
Aug 13, 2015 5.580 5.620 5.520 5.560 121,595 -0.03(-0.54%)
Aug 12, 2015 5.530 5.620 5.530 5.590 254,366 +0.01(+0.18%)
Aug 11, 2015 5.530 5.640 5.520 5.580 269,472 +0.02(+0.36%)
Aug 10, 2015 5.600 5.630 5.530 5.560 221,184 -0.01(-0.18%)
Aug 07, 2015 5.510 5.610 5.470 5.570 294,603 +0.00(+0.00%)
Aug 06, 2015 5.550 5.605 5.500 5.570 424,397 -0.01(-0.18%)
Aug 05, 2015 5.710 5.750 5.520 5.580 510,280 -0.12(-2.11%)
Aug 04, 2015 5.730 5.800 5.660 5.700 387,725 -0.02(-0.35%)
Aug 03, 2015 5.710 5.770 5.680 5.720 353,125 +0.02(+0.35%)
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%)
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