$5.99 -0.01 (%) Campus Crest Communities Inc - NYSE

May. 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
5/26/20156.036.045.966.00312,940
5/22/20155.966.065.956.06686,955
5/21/20155.966.035.965.98476,836
5/20/20156.186.215.895.97740,611
5/19/20156.226.266.186.19275,367
5/18/20156.296.296.186.23305,894
5/15/20156.286.356.276.30352,406
5/14/20156.206.286.206.26266,665
5/13/20156.286.316.166.18228,438
5/12/20156.246.296.096.23272,847
5/11/20156.286.366.256.26433,763
5/8/20156.396.426.286.30355,271
5/7/20156.146.316.146.29280,446
5/6/20156.246.286.136.14258,485
5/5/20156.386.406.206.21685,777
5/4/20156.336.476.286.35475,309
5/1/20156.356.356.296.32379,902
4/30/20156.376.376.256.33591,555
4/29/20156.436.476.336.37691,540
4/28/20156.546.546.436.49785,284
4/27/20156.526.646.486.50420,611
4/24/20156.606.676.476.48659,134
4/23/20156.646.716.546.58287,693
4/22/20156.626.756.596.66289,838
4/21/20156.476.656.426.62712,749
4/20/20156.496.526.426.43300,373
4/17/20156.576.596.426.48536,568
4/16/20156.686.756.586.60682,941
4/15/20156.766.836.676.67556,019
4/14/20156.837.016.776.78484,537
4/13/20156.826.896.806.80232,017
4/10/20156.926.956.826.85405,771
4/9/20156.986.986.766.85600,508
4/8/20157.057.066.947.02890,891
4/7/20157.107.106.937.03862,844
4/6/20156.857.186.797.081,101,950
4/2/20156.446.856.276.851,298,447
4/1/20156.046.655.806.462,020,891
3/31/20157.387.387.157.16897,318
3/30/20157.247.477.157.441,360,958
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
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center