$6.88 +0.03 (%) Campus Crest Communities Inc - NYSE

Feb. 12, 2016 | 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
2/12/20166.886.906.866.881,367,399
2/11/20166.866.906.856.851,534,296
2/10/20166.876.916.866.861,274,987
2/9/20166.886.906.836.871,465,836
2/8/20166.916.926.886.881,690,042
2/5/20166.926.936.906.901,051,663
2/4/20166.926.946.916.911,021,050
2/3/20166.926.946.896.922,210,335
2/2/20166.936.946.926.923,033,701
2/1/20166.926.946.926.931,573,611
1/29/20166.936.956.916.922,524,848
1/28/20166.906.936.906.922,241,664
1/27/20166.906.926.866.912,394,734
1/26/20166.866.956.846.873,157,497
1/25/20166.806.886.806.841,068,527
1/22/20166.756.826.756.801,281,305
1/21/20166.746.776.726.721,456,221
1/20/20166.776.786.736.741,932,166
1/19/20166.776.826.776.781,006,461
1/15/20166.796.816.756.771,472,551
1/14/20166.816.846.796.81972,687
1/13/20166.826.846.796.79957,625
1/12/20166.826.836.806.821,302,174
1/11/20166.846.846.816.81790,730
1/8/20166.826.856.826.82488,963
1/7/20166.856.886.816.81720,915
1/6/20166.836.886.836.85854,733
1/5/20166.846.916.826.83429,725
1/4/20166.806.826.806.81485,023
12/31/20156.816.836.806.80717,667
12/30/20156.816.836.806.81665,344
12/29/20156.846.856.796.80308,563
12/28/20156.786.806.786.79377,115
12/24/20156.796.806.786.79128,537
12/23/20156.786.806.776.78687,674
12/22/20156.776.796.766.77584,651
12/21/20156.796.796.766.77489,721
12/18/20156.776.786.766.78579,294
12/17/20156.756.786.756.76464,460
12/16/20156.736.766.736.75742,917
12/15/20156.756.756.736.731,037,602
12/14/20156.736.766.726.73448,162
12/11/20156.736.756.726.73599,637
12/10/20156.736.756.726.74293,128
12/9/20156.726.786.726.73933,927
12/8/20156.746.776.726.72376,772
12/7/20156.726.816.726.741,141,031
12/4/20156.696.736.676.70590,045
12/3/20156.676.706.666.66512,092
12/2/20156.756.756.666.67401,412
12/1/20156.806.806.706.71275,998
11/30/20156.636.716.636.70412,787
11/27/20156.606.676.596.62119,744
11/25/20156.696.706.596.59429,338
11/24/20156.656.676.596.64313,695
11/23/20156.656.676.606.60238,254
11/20/20156.666.706.606.63404,928
11/19/20156.616.686.616.65232,003
11/18/20156.596.656.566.61402,552
11/17/20156.536.686.526.58328,421
11/16/20156.536.556.506.54394,783
11/13/20156.506.596.506.54410,524
11/12/20156.566.586.516.53394,827
11/11/20156.606.606.556.59227,020
11/10/20156.606.646.586.60303,034
11/9/20156.666.666.606.60537,577
11/6/20156.706.736.676.69591,273
11/5/20156.786.786.726.72797,368
11/4/20156.786.806.756.77905,976
11/3/20156.756.806.756.78766,402
11/2/20156.796.816.716.782,648,345
10/30/20156.626.646.596.63835,132
10/29/20156.646.656.596.63974,512
10/28/20156.616.656.586.64605,165
10/27/20156.566.636.566.611,190,605
10/26/20156.536.636.536.56855,570
10/23/20156.606.646.576.581,281,138
10/22/20156.646.706.556.58655,288
10/21/20156.676.796.556.572,462,855
10/20/20156.446.686.446.673,944,106
10/19/20156.706.756.396.457,025,836
10/16/20155.655.775.645.68237,904
10/15/20155.505.675.505.65297,759
10/14/20155.595.645.505.51184,178
10/13/20155.715.795.595.60185,083
10/12/20155.725.805.675.76250,486
10/9/20155.815.845.665.70329,804
10/8/20155.555.815.555.78502,415
10/7/20155.455.595.425.58399,359
10/6/20155.195.445.155.44490,699
10/5/20154.995.224.965.21445,750
10/2/20155.135.154.944.97784,635
10/1/20155.325.335.125.16622,787
9/30/20155.365.435.265.32777,670
9/29/20155.305.685.235.351,214,289
9/28/20155.325.385.285.33430,847
9/25/20155.315.405.265.35757,364
9/24/20155.195.315.135.30611,928
9/23/20155.115.195.065.19429,759
9/22/20155.095.135.015.09435,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center