$7.65 +0.10 (%) Campus Crest Communities Inc - NYSE

Nov. 24, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCG historical data

Date Open High Low Close Volume
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
10/31/20146.626.626.346.34597,056
10/30/20146.366.526.316.50517,837
10/29/20146.506.606.296.361,060,603
10/28/20146.516.586.496.56604,283
10/27/20146.566.566.466.51815,630
10/24/20146.626.626.556.56786,352
10/23/20146.726.766.596.60746,245
10/22/20146.766.856.706.70725,412
10/21/20146.646.776.546.76657,501
10/20/20146.386.726.376.60847,155
10/17/20146.566.606.376.38956,529
10/16/20146.326.526.306.51889,298
10/15/20146.616.726.316.372,786,156
10/14/20146.646.786.536.631,629,614
10/13/20146.546.626.516.571,379,730
10/10/20146.496.626.486.511,655,425
10/9/20146.566.636.506.521,112,200
10/8/20146.456.606.416.552,496,635
10/7/20146.656.686.436.43890,504
10/6/20146.566.696.556.651,170,973
10/3/20146.606.616.476.541,071,237
10/2/20146.506.626.446.561,556,558
10/1/20146.386.526.366.501,259,987
9/30/20146.256.456.246.403,072,568
9/29/20146.196.266.136.243,337,455
9/26/20146.306.376.186.232,962,225
9/25/20146.586.586.336.342,720,969
9/24/20146.987.016.516.582,108,333
9/23/20147.087.146.986.991,126,824
9/22/20147.207.277.097.09834,296
9/19/20147.487.537.317.401,335,670
9/18/20147.647.647.477.49497,387
9/17/20147.537.627.507.60641,350
9/16/20147.567.597.477.53818,829
9/15/20147.877.877.537.54909,611
9/12/20147.987.987.827.87958,328
9/11/20147.938.037.927.99267,808
9/10/20148.058.087.957.96347,614
9/9/20148.078.098.048.05248,997
9/8/20148.168.168.068.10296,247
9/5/20148.078.168.068.15383,486
9/4/20148.138.168.058.09327,649
9/3/20148.188.228.108.13413,312
9/2/20148.248.268.158.17438,263
8/29/20148.208.268.168.22316,019
8/28/20148.268.278.168.16353,364
8/27/20148.198.248.168.24226,796
8/26/20148.148.188.118.15316,437
8/25/20148.138.157.998.101,553,339
8/22/20148.248.248.098.13525,779
8/21/20148.288.348.238.28299,498
8/20/20148.318.338.238.261,183,867
8/19/20148.258.398.188.291,236,066
8/18/20148.188.258.148.25387,984
8/15/20148.198.198.058.12331,013
8/14/20148.178.208.128.12297,363
8/13/20148.158.268.158.18382,366
8/12/20148.208.398.158.15676,075
8/11/20147.908.407.858.231,129,625
8/8/20147.907.937.887.91293,222
8/7/20147.978.007.867.90356,294
8/6/20147.968.037.857.98744,691
8/5/20147.967.997.907.961,399,685
8/4/20147.817.977.757.96768,343
8/1/20148.008.007.727.811,309,531
7/31/20148.618.697.888.002,410,445
7/30/20148.868.868.678.67521,735
7/29/20148.828.888.758.85961,369
7/28/20148.878.878.808.82323,335
7/25/20148.838.888.788.86745,392
7/24/20149.139.198.858.882,746,744
7/23/20149.039.118.929.10314,364
7/22/20148.989.088.989.04547,323
7/21/20148.908.998.808.99493,016
7/18/20148.928.998.908.94437,283
7/17/20148.888.988.868.96511,488
7/16/20148.918.918.828.89534,412
7/15/20148.878.918.778.86277,154
7/14/20148.778.918.768.89553,863
7/11/20148.698.768.678.75429,171
7/10/20148.608.688.588.67490,941
7/9/20148.668.678.598.66311,440
7/8/20148.628.688.618.64431,772
7/7/20148.628.688.588.62297,487
7/3/20148.698.718.628.63243,852
  • Showing 1-100 of 1,035 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center