$7.23 0.00 (%) Campus Crest Communities Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCG historical data

Date Open High Low Close Volume
3/27/20157.217.337.207.23357,017
3/26/20157.317.417.207.21268,679
3/25/20157.677.677.337.33597,921
3/24/20157.677.747.627.63425,943
3/23/20157.727.817.667.68511,540
3/20/20157.747.817.507.752,897,484
3/19/20157.907.937.877.87325,340
3/18/20157.827.977.787.95368,054
3/17/20157.867.887.807.85390,117
3/16/20157.807.917.757.82903,354
3/13/20157.717.787.697.76228,046
3/12/20157.787.897.717.74466,290
3/11/20157.767.767.687.711,001,037
3/10/20157.637.737.587.73341,599
3/9/20157.697.767.657.70333,237
3/6/20157.747.747.627.68464,750
3/5/20157.867.917.787.86361,578
3/4/20157.997.997.727.86999,917
3/3/20157.928.057.858.04495,346
3/2/20157.757.977.757.91498,898
2/27/20157.777.837.667.79475,718
2/26/20157.757.847.567.69516,636
2/25/20157.827.887.767.80606,789
2/24/20157.867.907.817.86428,358
2/23/20157.857.937.817.93607,210
2/20/20157.927.927.837.87241,018
2/19/20157.837.927.767.91493,583
2/18/20157.797.907.757.89566,174
2/17/20157.527.937.517.832,863,142
2/13/20157.067.076.957.01377,031
2/12/20157.047.157.027.09345,350
2/11/20157.167.217.017.04230,509
2/10/20157.307.307.077.17280,022
2/9/20157.377.497.257.25213,860
2/6/20157.627.627.367.40575,570
2/5/20157.257.667.217.65531,359
2/4/20157.147.327.117.25337,398
2/3/20156.997.236.927.20526,641
2/2/20156.936.966.816.95311,788
1/30/20156.987.086.876.89444,211
1/29/20157.007.056.917.05277,591
1/28/20157.047.096.936.96300,072
1/27/20156.967.096.957.01327,307
1/26/20156.847.016.837.01317,119
1/23/20156.997.036.836.88504,694
1/22/20156.987.026.887.01362,063
1/21/20156.877.006.816.94442,546
1/20/20157.147.246.866.87824,600
1/16/20156.957.216.917.18443,189
1/15/20156.986.996.776.97613,794
1/14/20156.986.996.876.99295,399
1/13/20157.257.256.967.00392,309
1/12/20157.297.377.167.23275,755
1/9/20157.457.477.307.32270,517
1/8/20157.407.457.247.43399,962
1/7/20157.337.407.297.37361,475
1/6/20157.427.487.287.29480,917
1/5/20157.447.557.397.40333,736
1/2/20157.367.467.357.45317,478
12/31/20147.427.527.297.31425,218
12/30/20147.297.517.297.43408,872
12/29/20147.357.427.187.26478,654
12/26/20147.597.657.457.46350,847
12/24/20147.647.697.547.58153,624
12/23/20147.487.647.467.63461,195
12/22/20147.477.567.427.49541,661
12/19/20147.307.507.277.471,081,051
12/18/20147.427.427.297.33467,252
12/17/20147.187.387.167.38638,269
12/16/20147.237.427.167.21610,208
12/15/20147.367.437.257.26521,216
12/12/20147.527.526.947.371,385,213
12/11/20147.657.727.547.60515,058
12/10/20147.847.847.697.70534,737
12/9/20147.557.867.527.82568,811
12/8/20147.577.677.487.63641,879
12/5/20147.437.697.437.63622,004
12/4/20147.647.667.507.50307,171
12/3/20147.577.677.527.66408,055
12/2/20147.577.697.407.59714,012
12/1/20147.637.697.527.61522,161
11/28/20147.687.777.647.68241,036
11/26/20147.707.767.597.67469,486
11/25/20147.707.767.687.74731,379
11/24/20147.557.747.557.741,037,903
11/21/20147.527.597.457.55539,464
11/20/20147.347.447.337.44650,009
11/19/20147.427.427.307.34680,772
11/18/20147.327.447.287.43692,853
11/17/20147.257.337.257.32613,303
11/14/20147.257.317.247.25417,933
11/13/20147.277.307.237.251,071,081
11/12/20147.207.247.167.23563,445
11/11/20147.177.227.127.20722,410
11/10/20147.147.177.047.16706,161
11/7/20147.147.197.097.16794,139
11/6/20147.137.207.067.13862,745
11/5/20147.297.347.097.121,097,515
11/4/20146.007.696.007.263,492,416
11/3/20146.336.406.316.33422,976
  • Showing 1-100 of 1,120 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center