$6.88 -0.13 (%) Campus Crest Communities Inc - NYSE

Jan. 23, 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
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
12/30/20147.297.517.297.43408,872
12/29/20147.357.427.187.26478,654
12/26/20147.597.657.457.46350,847
12/24/20147.647.697.547.58153,624
12/23/20147.487.647.467.63461,195
12/22/20147.477.567.427.49541,661
12/19/20147.307.507.277.471,081,051
12/18/20147.427.427.297.33467,252
12/17/20147.187.387.167.38638,269
12/16/20147.237.427.167.21610,208
12/15/20147.367.437.257.26521,216
12/12/20147.527.526.947.371,385,213
12/11/20147.657.727.547.60515,058
12/10/20147.847.847.697.70534,737
12/9/20147.557.867.527.82568,811
12/8/20147.577.677.487.63641,879
12/5/20147.437.697.437.63622,004
12/4/20147.647.667.507.50307,171
12/3/20147.577.677.527.66408,055
12/2/20147.577.697.407.59714,012
12/1/20147.637.697.527.61522,161
11/28/20147.687.777.647.68241,036
11/26/20147.707.767.597.67469,486
11/25/20147.707.767.687.74731,379
11/24/20147.557.747.557.741,037,903
11/21/20147.527.597.457.55539,464
11/20/20147.347.447.337.44650,009
11/19/20147.427.427.307.34680,772
11/18/20147.327.447.287.43692,853
11/17/20147.257.337.257.32613,303
11/14/20147.257.317.247.25417,933
11/13/20147.277.307.237.251,071,081
11/12/20147.207.247.167.23563,445
11/11/20147.177.227.127.20722,410
11/10/20147.147.177.047.16706,161
11/7/20147.147.197.097.16794,139
11/6/20147.137.207.067.13862,745
11/5/20147.297.347.097.121,097,515
11/4/20146.007.696.007.263,492,416
11/3/20146.336.406.316.33422,976
10/31/20146.626.626.346.34597,056
10/30/20146.366.526.316.50517,837
10/29/20146.506.606.296.361,060,603
10/28/20146.516.586.496.56604,283
10/27/20146.566.566.466.51815,630
10/24/20146.626.626.556.56786,352
10/23/20146.726.766.596.60746,245
10/22/20146.766.856.706.70725,412
10/21/20146.646.776.546.76657,501
10/20/20146.386.726.376.60847,155
10/17/20146.566.606.376.38956,529
10/16/20146.326.526.306.51889,298
10/15/20146.616.726.316.372,786,156
10/14/20146.646.786.536.631,629,614
10/13/20146.546.626.516.571,379,730
10/10/20146.496.626.486.511,655,425
10/9/20146.566.636.506.521,112,200
10/8/20146.456.606.416.552,496,635
10/7/20146.656.686.436.43890,504
10/6/20146.566.696.556.651,170,973
10/3/20146.606.616.476.541,071,237
10/2/20146.506.626.446.561,556,558
10/1/20146.386.526.366.501,259,987
9/30/20146.256.456.246.403,072,568
9/29/20146.196.266.136.243,337,455
9/26/20146.306.376.186.232,962,225
9/25/20146.586.586.336.342,720,969
9/24/20146.987.016.516.582,108,333
9/23/20147.087.146.986.991,126,824
9/22/20147.207.277.097.09834,296
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
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center