CAMPUS CREST COMMUNITIES $11.72

down -0.38


19/6/2013 04:19 PM  |  NYSE : CCG  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CCG historical data

Date Open High Low Close Volume
6/18/2013 12.04 12.27 11.91 12.10 2671
6/17/2013 12.03 12.13 11.92 12.00 6018
6/14/2013 12.14 12.29 11.97 11.99 4053
6/13/2013 11.80 12.19 11.73 12.12 6973
6/12/2013 12.10 12.14 11.78 11.80 4375
6/11/2013 12.25 12.31 12.02 12.06 3125
6/10/2013 12.52 12.52 12.29 12.44 3669
6/7/2013 12.67 12.74 12.31 12.48 2544
6/6/2013 12.31 12.61 12.25 12.61 4058
6/5/2013 12.25 12.38 12.20 12.34 2833
6/4/2013 12.74 12.79 12.22 12.27 8912
6/3/2013 12.70 12.75 12.51 12.74 5882
5/31/2013 12.73 12.84 12.59 12.65 4024
5/30/2013 12.96 13.10 12.72 12.80 3560
5/29/2013 13.27 13.42 12.92 12.96 3438
5/28/2013 13.38 13.55 13.28 13.37 4954
5/24/2013 13.12 13.28 12.94 13.28 1738
5/23/2013 13.24 13.27 13.04 13.19 2979
5/22/2013 13.63 13.85 13.25 13.32 5248
5/21/2013 13.72 13.72 13.56 13.67 4777
5/20/2013 13.34 13.72 13.28 13.71 4355
5/17/2013 13.17 13.38 13.16 13.37 5234
5/16/2013 13.17 13.30 12.98 13.14 5074
5/15/2013 13.25 13.32 13.03 13.16 8841
5/14/2013 13.00 13.39 12.99 13.24 5064
5/13/2013 13.12 13.12 12.90 13.03 2885
5/10/2013 13.07 13.15 12.98 13.14 2634
5/9/2013 13.07 13.35 13.00 13.03 3532
5/8/2013 12.94 13.13 12.94 13.13 4906
5/7/2013 12.80 13.03 12.71 12.96 4173
5/6/2013 13.03 13.06 12.78 12.80 6876
5/3/2013 13.13 13.13 12.92 12.99 10356
5/2/2013 13.28 13.30 12.99 13.00 12567
5/1/2013 13.37 13.50 10.73 13.27 17936
4/30/2013 13.45 13.67 13.43 13.66 7303
4/29/2013 13.52 13.56 13.40 13.50 5843
4/26/2013 13.69 13.69 13.45 13.48 5605
4/25/2013 13.69 13.80 13.63 13.67 6841
4/24/2013 13.90 13.95 13.63 13.66 5895
4/23/2013 13.86 13.96 13.76 13.87 2757
4/22/2013 13.81 13.88 13.61 13.80 3844
4/19/2013 13.68 13.81 13.64 13.77 3614
4/18/2013 13.71 13.73 13.50 13.67 8065
4/17/2013 13.87 13.89 13.53 13.66 4493
4/16/2013 13.66 14.02 13.60 13.92 5295
4/15/2013 14.22 14.22 13.53 13.55 7519
4/12/2013 14.23 14.29 14.12 14.24 4344
4/11/2013 14.22 14.34 14.19 14.25 5465
4/10/2013 14.23 14.30 14.16 14.26 6391
4/9/2013 14.36 14.36 14.08 14.24 4943
4/8/2013 14.07 14.32 13.98 14.31 5233
4/5/2013 13.82 14.07 13.77 14.06 7943
4/4/2013 13.76 14.02 13.73 14.01 6127
4/3/2013 14.02 14.02 13.67 13.69 6393
4/2/2013 14.04 14.16 13.92 13.97 5843
4/1/2013 13.95 14.08 13.80 13.99 8834
3/28/2013 13.98 14.09 13.72 13.90 35702
3/27/2013 13.84 14.11 13.67 14.01 18064
3/26/2013 13.52 13.88 13.49 13.85 12882
3/25/2013 13.47 13.59 13.31 13.47 1734
3/22/2013 13.56 13.67 13.52 13.66 9521
3/21/2013 13.25 13.50 13.25 13.48 8462
3/20/2013 13.42 13.72 13.29 13.36 5775
3/19/2013 13.31 13.31 13.07 13.16 5629
3/18/2013 13.26 13.35 13.12 13.25 4800
3/15/2013 13.26 13.33 13.10 13.32 14089
3/14/2013 13.05 13.24 13.00 13.20 5002
3/13/2013 13.07 13.12 12.92 13.00 4507
3/12/2013 13.16 13.16 12.95 13.02 6183
3/11/2013 13.25 13.26 13.06 13.15 4605
3/8/2013 13.34 13.34 13.14 13.23 4340
3/7/2013 13.23 13.33 13.13 13.25 6049
3/6/2013 13.00 13.25 12.63 13.21 8718
3/5/2013 12.62 13.02 12.61 13.02 15592
3/4/2013 12.38 12.62 12.38 12.61 9232
3/1/2013 12.40 12.59 12.24 12.40 109576
2/28/2013 12.37 12.77 12.37 12.54 4577
2/27/2013 12.20 12.42 12.03 12.42 3933
2/26/2013 12.62 12.72 12.44 12.53 1082
2/25/2013 12.93 12.96 12.61 12.63 1835
2/22/2013 12.91 12.95 12.76 12.90 1735
2/21/2013 12.75 12.87 12.50 12.84 2407
2/20/2013 12.84 12.89 12.72 12.75 2913
2/19/2013 12.69 12.83 12.64 12.80 3936
2/15/2013 12.72 12.72 12.54 12.60 1784
2/14/2013 12.65 12.79 12.60 12.66 1624
2/13/2013 12.53 12.70 12.48 12.68 1427
2/12/2013 12.36 12.56 12.31 12.56 2025
2/11/2013 12.29 12.37 12.23 12.32 1051
2/8/2013 12.18 12.28 12.18 12.26 1686
2/7/2013 12.20 12.22 12.07 12.21 1397
2/6/2013 12.02 12.22 11.92 12.22 1844
2/5/2013 12.21 12.21 12.00 12.11 1280
2/4/2013 12.23 12.29 12.10 12.13 2539
2/1/2013 12.15 12.24 12.05 12.21 2498
1/31/2013 12.10 12.16 11.95 12.08 1554
1/30/2013 12.22 12.26 12.02 12.05 1027
1/29/2013 12.26 12.33 12.15 12.24 1604
1/28/2013 12.25 12.28 12.15 12.27 1139
1/25/2013 12.30 12.30 12.11 12.27 5765
Marketplace
Trading Center