Campus Crest Communities Inc $8.64

down -0.03


17/4/2014 06:40 PM  |  NYSE : CCG  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCG historical data

Date Open High Low Close Volume
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
4/2/20148.618.758.588.731,102,150
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
3/19/20148.568.628.468.501,220,270
3/18/20148.528.598.488.58509,695
3/17/20148.538.598.448.54607,469
3/14/20148.458.618.448.51713,932
3/13/20148.468.528.398.481,275,440
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
3/5/20148.408.558.408.521,288,880
3/4/20148.308.538.228.401,392,860
3/3/20148.248.338.188.231,184,120
2/28/20148.358.368.148.281,485,540
2/27/20148.968.968.168.362,842,680
2/26/20149.319.509.269.33387,741
2/25/20149.289.399.279.31424,728
2/24/20149.299.359.229.28363,669
2/21/20149.199.319.179.26273,759
2/20/20149.269.309.119.18350,080
2/19/20149.339.449.229.25380,678
2/18/20149.409.449.319.37296,280
2/14/20149.529.529.389.40799,402
2/13/20149.269.549.269.50982,197
2/12/20149.299.339.199.30517,593
2/11/20149.329.359.229.27304,187
2/10/20149.119.279.069.27295,918
2/7/20149.049.159.029.09523,756
2/6/20148.699.038.698.981,222,110
2/5/20148.658.718.558.69634,597
2/4/20148.808.808.568.671,044,920
2/3/20148.858.938.708.80560,109
1/31/20148.818.968.788.831,002,420
1/30/20148.959.018.858.91955,506
1/29/20149.119.158.898.93400,994
1/28/20149.129.219.109.151,047,040
1/27/20149.219.319.109.141,477,130
1/24/20149.149.259.109.16492,745
1/23/20149.219.299.179.22442,821
1/22/20149.329.339.219.24173,894
1/21/20149.259.349.239.29295,968
1/17/20149.089.269.089.22362,149
1/16/20149.169.189.109.11248,155
1/15/20149.079.209.049.15362,335
1/14/20149.249.299.039.03367,714
1/13/20149.159.219.099.18496,001
1/10/20149.059.259.009.19539,342
1/9/20149.009.008.828.99594,031
1/8/20148.999.068.928.99542,253
1/7/20149.159.248.959.01910,382
1/6/20149.419.469.359.371,018,290
1/3/20149.409.529.349.42306,850
1/2/20149.419.459.269.41421,477
12/31/20139.329.459.279.41617,213
12/30/20139.219.449.169.33837,929
12/27/20139.169.269.079.19493,159
12/26/20139.129.249.129.16427,453
12/24/20139.079.169.059.08321,734
12/23/20139.309.379.039.09504,220
12/20/20138.949.358.909.291,323,660
12/19/20138.969.088.928.92667,963
12/18/20139.049.268.989.251,701,620
12/17/20139.059.078.969.05517,827
12/16/20139.149.188.909.03692,412
12/13/20139.149.219.039.13409,048
12/12/20139.339.349.129.14685,670
12/11/20139.549.589.239.29835,839
12/10/20139.519.659.489.49557,394
12/9/20139.759.769.499.55432,516
12/6/20139.559.789.529.71536,443
12/5/20139.339.509.289.47595,008
12/4/20139.339.449.239.301,207,020
12/3/20139.449.569.429.42731,355
12/2/20139.939.989.429.451,176,510
11/29/20139.959.999.869.95187,727
11/27/20139.8510.009.819.94340,777
11/26/20139.9710.009.509.87556,019
11/25/201310.0610.129.969.99513,161
11/22/201310.0610.119.9910.02342,597
Trading Center