CAMPUS CREST COMMUNITIES, Inc. (NY: CCG)
8.290 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 8.250 8.390 8.180 8.290 1,236,066 +0.04(+0.48%)
Aug 18, 2014 8.180 8.250 8.141 8.250 387,984 +0.13(+1.60%)
Aug 15, 2014 8.190 8.190 8.050 8.120 331,013 +0.00(+0.00%)
Aug 14, 2014 8.170 8.200 8.120 8.120 297,363 -0.06(-0.73%)
Aug 13, 2014 8.150 8.250 8.150 8.180 382,366 +0.03(+0.37%)
Aug 12, 2014 8.200 8.390 8.150 8.150 676,075 -0.08(-0.97%)
Aug 11, 2014 7.900 8.400 7.850 8.230 1,129,625 +0.32(+4.05%)
Aug 08, 2014 7.900 7.930 7.880 7.910 293,222 +0.01(+0.13%)
Aug 07, 2014 7.970 8.000 7.860 7.900 356,294 -0.08(-1.00%)
Aug 06, 2014 7.960 8.029 7.850 7.980 744,691 +0.02(+0.25%)
Aug 05, 2014 7.960 7.990 7.900 7.960 1,399,685 +0.00(+0.00%)
Aug 04, 2014 7.810 7.970 7.750 7.960 768,343 +0.15(+1.92%)
Aug 01, 2014 8.000 8.000 7.720 7.810 1,309,531 -0.19(-2.37%)
Jul 31, 2014 8.610 8.690 7.880 8.000 2,409,745 -0.67(-7.73%)
Jul 30, 2014 8.860 8.860 8.670 8.670 521,735 -0.18(-2.03%)
Jul 29, 2014 8.820 8.880 8.750 8.850 961,369 +0.03(+0.34%)
Jul 28, 2014 8.870 8.870 8.800 8.820 323,335 -0.04(-0.45%)
Jul 25, 2014 8.830 8.880 8.780 8.860 745,392 -0.02(-0.23%)
Jul 24, 2014 9.130 9.190 8.850 8.880 2,746,744 -0.22(-2.42%)
Jul 23, 2014 9.030 9.110 8.920 9.100 314,364 +0.06(+0.66%)
Jul 22, 2014 8.980 9.080 8.980 9.040 547,323 +0.05(+0.56%)
Jul 21, 2014 8.900 8.990 8.800 8.990 493,016 +0.05(+0.56%)
Jul 18, 2014 8.920 8.990 8.900 8.940 437,283 -0.02(-0.22%)
Jul 17, 2014 8.880 8.980 8.860 8.960 511,488 +0.07(+0.79%)
Jul 16, 2014 8.910 8.910 8.815 8.890 534,411 +0.03(+0.34%)
Jul 15, 2014 8.870 8.910 8.770 8.860 277,154 -0.03(-0.34%)
Jul 14, 2014 8.770 8.910 8.760 8.890 553,863 +0.14(+1.60%)
Jul 11, 2014 8.690 8.760 8.670 8.750 429,171 +0.08(+0.92%)
Jul 10, 2014 8.600 8.680 8.580 8.670 490,941 +0.01(+0.12%)
Jul 09, 2014 8.660 8.670 8.585 8.660 311,440 +0.02(+0.23%)
Jul 08, 2014 8.620 8.677 8.610 8.640 431,772 +0.02(+0.23%)
Jul 07, 2014 8.620 8.680 8.580 8.620 297,487 -0.01(-0.12%)
Jul 03, 2014 8.630 8.630 8.630 0 -0.07(-0.80%)
Jul 02, 2014 8.700 8.720 8.620 8.700 303,927 -0.02(-0.23%)
Jul 01, 2014 8.670 8.720 8.660 8.720 321,707 +0.06(+0.69%)
Jun 30, 2014 8.670 8.700 8.620 8.660 297,874 -0.03(-0.35%)
Jun 27, 2014 8.600 8.730 8.600 8.690 597,418 +0.07(+0.81%)
Jun 26, 2014 8.600 8.640 8.570 8.620 186,303 +0.03(+0.35%)
Jun 25, 2014 8.640 8.660 8.550 8.590 354,695 -0.08(-0.92%)
Jun 24, 2014 8.690 8.740 8.660 8.670 317,703 +0.00(+0.00%)
Jun 23, 2014 8.700 8.730 8.610 8.670 320,222 -0.21(-2.36%)
Jun 20, 2014 8.760 8.890 8.755 8.880 563,096 +0.13(+1.49%)
Jun 19, 2014 8.710 8.760 8.680 8.750 284,747 +0.05(+0.57%)
Jun 18, 2014 8.680 8.730 8.600 8.700 307,926 +0.03(+0.35%)
Jun 17, 2014 8.730 8.740 8.620 8.670 396,479 -0.06(-0.69%)
Jun 16, 2014 8.700 8.755 8.650 8.730 512,378 +0.01(+0.11%)
Jun 13, 2014 8.550 8.760 8.540 8.720 590,835 -0.06(-0.68%)
Jun 12, 2014 8.810 8.812 8.700 8.780 353,381 -0.02(-0.23%)
Jun 11, 2014 8.800 8.870 8.770 8.800 233,147 -0.03(-0.34%)
Jun 10, 2014 8.860 8.930 8.780 8.830 503,082 -0.09(-1.01%)
Jun 06, 2014 8.970 8.990 8.910 8.920 557,050 -0.01(-0.11%)
Jun 05, 2014 8.920 8.995 8.900 8.930 712,948 +0.03(+0.34%)
Jun 04, 2014 8.880 8.930 8.810 8.900 360,555 +0.02(+0.23%)
Jun 03, 2014 8.910 8.980 8.870 8.880 1,241,260 -0.04(-0.45%)
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