Campus Crest Stock Price History, CCG Historical Prices

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

We provide 10 years stock price data for free. You can download Campus Crest stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Campus Crest P/E ratio, and PS ratio. The Campus Crest stock price history chart shows that the stock price reached a high of $14.31 on Apr 08, 2013, and a low of $4.77 on Sep 10, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-02 7 7.01 7 7 815,848 - -
2016-03-01 6.99 7.01 6.99 7 1,785,224 - -
2016-02-29 6.99 7.01 6.99 6.99 6,505,891 - -
2016-02-26 6.98 6.98 6.96 6.97 1,621,070 - -
2016-02-25 6.99 6.99 6.97 6.98 890,596 - -
2016-02-24 6.98 6.99 6.97 6.98 1,832,732 - -
2016-02-23 6.99 6.99 6.97 6.98 1,957,108 - -
2016-02-22 6.98 6.99 6.97 6.98 4,647,790 - -
2016-02-19 6.99 6.99 6.97 6.97 9,345,015 - -
2016-02-18 6.96 6.99 6.95 6.98 1,863,324 - -
2016-02-17 6.95 6.97 6.94 6.95 997,496 - -
2016-02-16 6.89 6.95 6.89 6.95 1,093,196 - -
2016-02-15 0 0 0 6.88 0 - -
2016-02-12 6.88 6.9 6.86 6.88 1,367,399 - -
2016-02-11 6.86 6.9 6.85 6.85 1,534,296 - -
2016-02-10 6.87 6.91 6.86 6.86 1,274,987 - -
2016-02-09 6.88 6.9 6.83 6.87 1,465,836 - -
2016-02-08 6.91 6.92 6.88 6.88 1,690,042 - -
2016-02-05 6.92 6.93 6.9 6.9 1,051,663 - -
2016-02-04 6.92 6.94 6.91 6.91 1,021,050 - -
2016-02-03 6.92 6.94 6.89 6.92 2,210,335 - -
2016-02-02 6.93 6.94 6.92 6.92 3,033,701 - -
2016-02-01 6.92 6.94 6.92 6.93 1,573,611 - -
2016-01-29 6.93 6.95 6.91 6.92 2,524,848 - -
2016-01-28 6.9 6.93 6.9 6.92 2,241,664 - -
2016-01-27 6.9 6.92 6.86 6.91 2,394,734 - -
2016-01-26 6.86 6.95 6.84 6.87 3,157,497 - -
2016-01-25 6.8 6.88 6.8 6.84 1,068,527 - -
2016-01-22 6.75 6.82 6.75 6.8 1,281,305 - 3.08
2016-01-21 6.74 6.77 6.72 6.72 1,456,221 - 3.04
2016-01-20 6.77 6.78 6.73 6.74 1,932,166 - 3.05
2016-01-19 6.77 6.82 6.77 6.78 1,006,461 - 3.07
2016-01-18 0 0 0 6.77 0 - -
2016-01-15 6.79 6.81 6.75 6.77 1,472,551 - 3.06
2016-01-14 6.81 6.84 6.79 6.81 972,687 - 3.08
2016-01-13 6.82 6.84 6.79 6.79 957,625 - 3.07
2016-01-12 6.82 6.83 6.8 6.82 1,302,174 - 3.09
2016-01-11 6.84 6.84 6.81 6.81 790,730 - 3.08
2016-01-08 6.82 6.85 6.82 6.82 488,963 - -
2016-01-07 6.85 6.88 6.81 6.81 720,915 - -
2016-01-06 6.83 6.88 6.83 6.85 854,733 - -
2016-01-05 6.84 6.91 6.82 6.83 429,725 - -
2016-01-04 6.8 6.82 6.8 6.81 485,023 - -
2016-01-01 0 0 0 6.8 0 - -
2015-12-31 6.81 6.83 6.8 6.8 717,667 - -
2015-12-30 6.81 6.83 6.8 6.81 665,344 - -
2015-12-29 6.84 6.85 6.79 6.8 308,563 - -
2015-12-28 6.78 6.8 6.78 6.79 377,115 - -
2015-12-25 0 0 0 6.79 0 - -
2015-12-24 6.79 6.8 6.78 6.79 128,537 - -
2015-12-23 6.78 6.8 6.77 6.78 687,674 - -
2015-12-22 6.77 6.79 6.76 6.77 584,651 - -
2015-12-21 6.79 6.79 6.76 6.77 489,721 - -
2015-12-18 6.77 6.78 6.76 6.78 579,294 - -
2015-12-17 6.75 6.78 6.75 6.76 464,460 - -
2015-12-16 6.73 6.76 6.73 6.75 742,917 - -
2015-12-15 6.75 6.75 6.73 6.73 1,037,602 - -
2015-12-14 6.73 6.76 6.72 6.73 448,162 - -
2015-12-11 6.73 6.75 6.72 6.73 599,637 - -
2015-12-10 6.73 6.75 6.72 6.74 293,128 - -
2015-12-09 6.72 6.78 6.72 6.73 933,927 - -
2015-12-08 6.74 6.77 6.72 6.72 376,772 - -
2015-12-07 6.72 6.81 6.72 6.74 1,141,031 - -
2015-12-04 6.69 6.73 6.67 6.7 590,045 - -
2015-12-03 6.67 6.7 6.66 6.66 512,092 - -
2015-12-02 6.75 6.75 6.66 6.67 401,412 - -
2015-12-01 6.8 6.8 6.7 6.71 275,998 - -
2015-11-30 6.63 6.71 6.63 6.7 412,787 - -
2015-11-27 6.6 6.67 6.59 6.62 119,744 - -
2015-11-26 0 0 0 6.59 0 - -
2015-11-25 6.69 6.7 6.59 6.59 429,338 - -
2015-11-24 6.65 6.67 6.59 6.64 313,695 - -
2015-11-23 6.65 6.67 6.6 6.6 238,254 - -
2015-11-20 6.66 6.7 6.6 6.63 404,928 - -
2015-11-19 6.61 6.68 6.61 6.65 232,003 - -
2015-11-18 6.59 6.65 6.56 6.61 402,552 - -
2015-11-17 6.53 6.68 6.52 6.58 328,421 - -
2015-11-16 6.53 6.55 6.5 6.54 394,783 - -
2015-11-13 6.5 6.59 6.5 6.54 410,524 - -
2015-11-12 6.56 6.58 6.51 6.53 394,827 - -
2015-11-11 6.6 6.6 6.55 6.59 227,020 - -
2015-11-10 6.6 6.64 6.58 6.6 303,034 - -
2015-11-09 6.66 6.66 6.6 6.6 537,577 - -
2015-11-06 6.7 6.73 6.67 6.69 591,273 - -
2015-11-05 6.78 6.78 6.72 6.72 797,368 - -
2015-11-04 6.78 6.8 6.75 6.77 905,976 - -
2015-11-03 6.75 6.8 6.75 6.78 766,402 - -
2015-11-02 6.79 6.81 6.71 6.78 2,648,345 - -
2015-10-30 6.62 6.64 6.59 6.63 835,132 - -
Get more Data

Campus Crest Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.31Apr 08,2013
Min Stock Price4.77Sep 10,2015
Avg Stock Price8.71

Campus Crest Historical PE ratio: Past 5 years

Max PE Ratio89.44Apr 08,2013
Min PE Ratio34.03Oct 07,2013
Avg PE Ratio55.23

Campus Crest Historical PS ratio: Past 5 years

Max PS Ratio5.13Aug 05,2013
Min PS Ratio2.25Oct 02,2015
Avg PS Ratio3.64

CCG Industry Peers

Company Price Change (%)
Nexpoint Residential Trust (NXRT)23.620.21 (0.88%)
American Residential Properties (ARPI)15.890.2 (1.24%)
Brt Realty Trust (BRT)10.670.02 (0.19%)
Epr Properties (EPR)56.670.87 (1.51%)
Brandywine Realty (BDN)16.410.11 (0.67%)
Armada Hoffler Properties (AHH)13.230.32 (2.36%)
Transcontinental Realty (TCI)28.930.2 (0.69%)

We provide Campus Crest share price history along with PE ratio and PS ratio for doing Campus Crest fundamental analysis. Campus Crest stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CCG stock closed at $7 and traded with a volume of 815,848 on the last trading day. Looking at Campus Crest stock history data, the P/S ratio was at a low of 2.25 on Oct 02, 2015.