$5.05 -0.04 (%) Campus Crest Communities Inc - NYSE

Sep. 3, 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
9/3/20155.125.155.045.05410,814
9/2/20155.115.175.015.09270,574
9/1/20155.085.175.005.07359,606
8/31/20155.185.215.125.17340,332
8/28/20155.255.285.175.20427,078
8/27/20155.225.295.085.23420,923
8/26/20155.165.235.005.20407,772
8/25/20155.315.315.055.06716,847
8/24/20155.465.465.105.20697,315
8/21/20155.565.635.515.57361,591
8/20/20155.625.675.585.64219,030
8/19/20155.615.785.595.65436,203
8/18/20155.655.695.585.66390,326
8/17/20155.555.705.545.65382,819
8/14/20155.545.625.545.58303,425
8/13/20155.585.625.525.56121,595
8/12/20155.535.625.535.59254,366
8/11/20155.535.645.525.58269,472
8/10/20155.605.635.535.56221,184
8/7/20155.515.615.475.57294,603
8/6/20155.555.615.505.57424,397
8/5/20155.715.755.525.58510,280
8/4/20155.735.805.665.70387,725
8/3/20155.715.775.685.72353,125
7/31/20155.855.925.695.70939,515
7/30/20156.056.095.825.82564,200
7/29/20156.036.096.006.06407,233
7/28/20156.166.196.076.08338,231
7/27/20156.186.226.146.16320,597
7/24/20156.346.346.156.19521,433
7/23/20156.356.426.226.37960,510
7/22/20156.356.406.346.37228,720
7/21/20156.386.456.306.36488,788
7/20/20156.366.426.256.38618,541
7/17/20156.556.556.116.39897,838
7/16/20155.656.655.606.591,438,177
7/15/20155.605.615.525.59391,161
7/14/20155.615.665.565.63638,492
7/13/20155.655.725.575.63475,371
7/10/20155.585.685.565.61256,399
7/9/20155.505.585.455.56554,761
7/8/20155.555.585.435.46285,996
7/7/20155.625.655.565.59554,615
7/6/20155.685.735.595.60394,026
7/2/20155.635.755.555.72432,660
7/1/20155.565.605.485.59391,346
6/30/20155.605.605.515.54451,973
6/29/20155.695.735.515.56462,523
6/26/20155.605.735.535.701,000,975
6/25/20155.575.635.555.60330,631
6/24/20155.645.645.575.57281,195
6/23/20155.595.655.595.63320,498
6/22/20155.825.835.565.57535,965
6/19/20155.715.825.575.81550,408
6/18/20155.565.875.565.71569,010
6/17/20155.415.545.415.54299,933
6/16/20155.445.465.235.42827,919
6/15/20155.395.425.345.42468,135
6/12/20155.455.525.365.40253,830
6/11/20155.385.475.365.45258,136
6/10/20155.455.455.345.37352,840
6/9/20155.465.505.405.41257,931
6/8/20155.475.505.445.48231,602
6/5/20155.525.535.445.49390,740
6/4/20155.505.605.475.57646,548
6/3/20155.555.595.365.52682,023
6/2/20155.595.625.545.58604,967
6/1/20155.695.695.545.60546,670
5/29/20155.845.865.655.66833,388
5/28/20155.976.005.815.82957,047
5/27/20156.006.025.925.99653,020
5/26/20156.036.045.966.00312,940
5/22/20155.966.065.956.06686,955
5/21/20155.966.035.965.98476,836
5/20/20156.186.215.895.97740,611
5/19/20156.226.266.186.19275,367
5/18/20156.296.296.186.23305,894
5/15/20156.286.356.276.30352,406
5/14/20156.206.286.206.26266,665
5/13/20156.286.316.166.18228,438
5/12/20156.246.296.096.23272,847
5/11/20156.286.366.256.26433,763
5/8/20156.396.426.286.30355,271
5/7/20156.146.316.146.29280,446
5/6/20156.246.286.136.14258,485
5/5/20156.386.406.206.21685,777
5/4/20156.336.476.286.35475,309
5/1/20156.356.356.296.32379,902
4/30/20156.376.376.256.33591,555
4/29/20156.436.476.336.37691,540
4/28/20156.546.546.436.49785,284
4/27/20156.526.646.486.50420,611
4/24/20156.606.676.476.48659,134
4/23/20156.646.716.546.58287,693
4/22/20156.626.756.596.66289,838
4/21/20156.476.656.426.62712,749
4/20/20156.496.526.426.43300,373
4/17/20156.576.596.426.48536,568
4/16/20156.686.756.586.60682,941
4/15/20156.766.836.676.67556,019
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!