Campus Crest Stock Price History, CCG Historical Prices

Add to My Stocks
$7 $0 (0%) CCG stock closing price Mar 02, 2016 (Closing)

View and download Campus Crest stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Campus Crest price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 14.32 on 28 Feb, 2011 as seen from Campus Crest stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-027.007.017.007.00815848N/AN/A
2016-03-016.997.016.997.001785224N/AN/A
2016-02-296.997.016.996.996505891N/AN/A
2016-02-266.986.986.966.971621070N/AN/A
2016-02-256.996.996.976.98890596N/AN/A
2016-02-246.986.996.976.981832732N/AN/A
2016-02-236.996.996.976.981957108N/AN/A
2016-02-226.986.996.976.984647790N/AN/A
2016-02-196.996.996.976.979345015N/AN/A
2016-02-186.966.996.956.981863324N/AN/A
2016-02-176.956.976.946.95997496N/AN/A
2016-02-166.896.956.896.951093196N/AN/A
2016-02-150.000.000.006.880N/AN/A
2016-02-126.886.906.866.881367399N/AN/A
2016-02-116.866.906.856.851534296N/AN/A
2016-02-106.876.916.866.861274987N/AN/A
2016-02-096.886.906.836.871465836N/AN/A
2016-02-086.916.926.886.881690042N/AN/A
2016-02-056.926.936.906.901051663N/AN/A
2016-02-046.926.946.916.911021050N/AN/A
2016-02-036.926.946.896.922210335N/AN/A
2016-02-026.936.946.926.923033701N/AN/A
2016-02-016.926.946.926.931573611N/AN/A
2016-01-296.936.956.916.922524848N/AN/A
2016-01-286.906.936.906.922241664N/AN/A
2016-01-276.906.926.866.912394734N/AN/A
2016-01-266.866.956.846.873157497N/AN/A
2016-01-256.806.886.806.841068527N/AN/A
2016-01-226.756.826.756.801281305N/A3.08
2016-01-216.746.776.726.721456221N/A3.04
2016-01-206.776.786.736.741932166N/A3.05
2016-01-196.776.826.776.781006461N/A3.07
2016-01-180.000.000.006.770N/AN/A
2016-01-156.796.816.756.771472551N/A3.06
2016-01-146.816.846.796.81972687N/A3.08
2016-01-136.826.846.796.79957625N/A3.07
2016-01-126.826.836.806.821302174N/A3.09
2016-01-116.846.846.816.81790730N/A3.08
2016-01-086.826.856.826.82488963N/AN/A
2016-01-076.856.886.816.81720915N/AN/A
2016-01-066.836.886.836.85854733N/AN/A
2016-01-056.846.916.826.83429725N/AN/A
2016-01-046.806.826.806.81485023N/AN/A
2016-01-010.000.000.006.800N/AN/A
2015-12-316.816.836.806.80717667N/AN/A
2015-12-306.816.836.806.81665344N/AN/A
2015-12-296.846.856.796.80308563N/AN/A
2015-12-286.786.806.786.79377115N/AN/A
2015-12-250.000.000.006.790N/AN/A
2015-12-246.796.806.786.79128537N/AN/A
2015-12-236.786.806.776.78687674N/AN/A
2015-12-226.776.796.766.77584651N/AN/A
2015-12-216.796.796.766.77489721N/AN/A
2015-12-186.776.786.766.78579294N/AN/A
2015-12-176.756.786.756.76464460N/AN/A
2015-12-166.736.766.736.75742917N/AN/A
2015-12-156.756.756.736.731037602N/AN/A
2015-12-146.736.766.726.73448162N/AN/A
2015-12-116.736.756.726.73599637N/AN/A
2015-12-106.736.756.726.74293128N/AN/A
2015-12-096.726.786.726.73933927N/AN/A
2015-12-086.746.776.726.72376772N/AN/A
2015-12-076.726.816.726.741141031N/AN/A
2015-12-046.696.736.676.70590045N/AN/A
2015-12-036.676.706.666.66512092N/AN/A
2015-12-026.756.756.666.67401412N/AN/A
2015-12-016.806.806.706.71275998N/AN/A
2015-11-306.636.716.636.70412787N/AN/A
2015-11-276.606.676.596.62119744N/AN/A
2015-11-260.000.000.006.590N/AN/A
2015-11-256.696.706.596.59429338N/AN/A
2015-11-246.656.676.596.64313695N/AN/A
2015-11-236.656.676.606.60238254N/AN/A
2015-11-206.666.706.606.63404928N/AN/A
2015-11-196.616.686.616.65232003N/AN/A
2015-11-186.596.656.566.61402552N/AN/A
2015-11-176.536.686.526.58328421N/AN/A
2015-11-166.536.556.506.54394783N/AN/A
2015-11-136.506.596.506.54410524N/AN/A
2015-11-126.566.586.516.53394827N/AN/A
2015-11-116.606.606.556.59227020N/AN/A
2015-11-106.606.646.586.60303034N/AN/A
2015-11-096.666.666.606.60537577N/AN/A
2015-11-066.706.736.676.69591273N/AN/A
2015-11-056.786.786.726.72797368N/AN/A
2015-11-046.786.806.756.77905976N/AN/A
2015-11-036.756.806.756.78766402N/AN/A
2015-11-026.796.816.716.782648345N/AN/A
2015-10-306.626.646.596.63835132N/AN/A
Get more Data

Campus Crest Stock Chart

View CCG PE ratio, PS ratio stocks charts and compare with peers.
CCG Chart
Note: Compare Campus Crest stock price history with the index and industry peers.

Campus Crest Historical Prices: Past 5 years

Max Stock Price 14.31 Apr 08,2013
Min Stock Price 4.77 Sep 10,2015
Avg Stock Price 8.98

Campus Crest Historical PE ratio: Past 5 years

Max PE Ratio 141.88 Sep 18,2012
Min PE Ratio 34.03 Oct 07,2013
Avg PE Ratio 71.92

Campus Crest Historical PS ratio: Past 5 years

Max PS Ratio 5.13 Aug 05,2013
Min PS Ratio 2.25 Oct 02,2015
Avg PS Ratio 3.56

CCG Industry Peers

Company Price Change (%)
American Residential Properties (ARPI)15.890.2 (1.24%)
Nexpoint Residential Trust (NXRT)23.110.42 (1.78%)
Education Realty Trust (EDR)38.460.13 (0.34%)
American Campus (ACC)47.70.03 (0.06%)
Brandywine Realty (BDN)16.670.08 (0.48%)
Brt Realty Trust (BRT)8.070.02 (0.25%)
Epr Properties (EPR)67.30.34 (0.5%)

Campus Crest historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Campus Crest stock analysis. Campus Crest stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CCG saw a high of 7.01, and a low of 7 on last trading day. .