$7.40 -0.09 (%) Campus Crest Communities Inc - NYSE

Sep. 19, 2014 | 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
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
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
  • Showing 1-100 of 990 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center