Campus Crest Communities Inc $8.88

down 0.00


24/7/2014 04:03 PM  |  NYSE : CCG  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCG historical data

Date Open High Low Close Volume
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
7/2/20148.708.728.628.70303,927
7/1/20148.678.728.668.72321,707
6/30/20148.678.708.628.66297,874
6/27/20148.608.738.608.69597,418
6/26/20148.608.648.578.62186,303
6/25/20148.648.668.558.59354,695
6/24/20148.698.748.668.67317,703
6/23/20148.708.738.618.67320,222
6/20/20148.768.898.768.88563,096
6/19/20148.718.768.688.75284,747
6/18/20148.688.738.608.70307,926
6/17/20148.738.748.628.67396,479
6/16/20148.708.768.658.73512,378
6/13/20148.558.768.548.72590,835
6/12/20148.818.818.708.78353,381
6/11/20148.808.878.778.80233,147
6/10/20148.868.938.778.83503,082
6/9/20148.938.998.888.89363,215
6/6/20148.978.998.918.92557,050
6/5/20148.929.008.908.93712,948
6/4/20148.888.938.818.90360,555
6/3/20148.918.988.878.881,241,260
6/2/20148.868.938.758.92390,508
5/30/20148.908.988.838.87552,181
5/29/20148.918.928.838.88251,216
5/28/20148.838.878.738.87270,000
5/27/20148.728.878.718.83377,447
5/23/20148.668.708.658.71178,646
5/22/20148.618.688.598.64181,768
5/21/20148.728.758.578.64298,524
5/20/20148.798.818.668.69284,761
5/19/20148.708.828.628.81419,397
5/16/20148.608.718.568.71180,385
5/15/20148.638.638.548.60363,149
5/14/20148.678.718.588.64408,511
5/13/20148.768.828.678.69422,486
5/12/20148.798.838.748.77479,846
5/9/20148.658.788.658.77616,334
5/8/20148.638.718.628.65375,599
5/7/20148.668.698.588.63390,341
5/6/20148.598.648.568.62512,028
5/5/20148.638.658.568.63336,059
5/2/20148.648.708.568.65403,856
5/1/20148.638.728.528.64546,315
4/30/20148.568.738.528.61407,954
4/29/20148.718.718.578.61420,899
4/28/20148.658.738.608.69549,785
4/25/20148.598.648.558.60658,467
4/24/20148.638.708.598.61270,793
4/23/20148.628.718.588.61561,175
4/22/20148.608.668.528.611,089,452
4/21/20148.668.708.598.61350,975
4/17/20148.678.678.578.64269,421
4/16/20148.688.688.578.67400,174
4/15/20148.638.688.578.65323,797
4/14/20148.578.698.518.62510,238
4/11/20148.588.648.508.57652,539
4/10/20148.738.858.588.61517,711
4/9/20148.678.698.588.66530,153
4/8/20148.638.678.588.65414,352
4/7/20148.618.678.558.60550,544
4/4/20148.758.758.598.62547,456
4/3/20148.738.758.638.69282,155
4/2/20148.618.758.588.731,102,154
4/1/20148.698.718.588.62342,927
3/31/20148.668.728.578.68372,126
3/28/20148.548.688.548.64375,876
3/27/20148.458.558.438.54585,807
3/26/20148.648.668.478.48858,693
3/25/20148.498.658.478.62626,725
3/24/20148.558.568.438.48991,298
3/21/20148.568.748.568.74779,855
3/20/20148.508.608.428.57959,886
3/19/20148.568.628.468.501,220,273
3/18/20148.528.598.488.58509,695
3/17/20148.538.598.448.54607,469
3/14/20148.458.618.448.51713,932
3/13/20148.468.528.398.481,275,439
3/12/20148.408.488.348.45884,788
3/11/20148.408.468.358.43425,570
3/10/20148.468.488.358.42589,250
3/7/20148.458.498.358.46591,724
3/6/20148.558.558.448.45828,069
3/5/20148.408.558.408.521,288,879
3/4/20148.308.538.228.401,392,862
Trading Center