CCBG

Historical Stock Prices

$13.76
*  
0.01
0.07%
Get CCBG Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CCBG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 13.83 13.83 13.51 13.76 9,308
07/10/2014 13.74 14.15 13.36 13.77 24,756
07/09/2014 14.03 14.16 13.73 13.8 6,019
07/08/2014 14.1 14.12 13.71 14.02 24,797
07/07/2014 14.11 14.14 14 14.06 18,659
07/03/2014 14.06 14.14 13.95 14.13 11,740
07/02/2014 14.53 14.53 13.915 14.08 21,028
07/01/2014 13.9 14.98 13.9 14.47 35,557
06/30/2014 14.32 14.55 14.17 14.53 26,292
06/27/2014 13.73 14.5 13.73 14.38 315,487
06/26/2014 13.745 13.94 13.6975 13.84 16,333
06/25/2014 13.71 13.85 13.53 13.75 30,371
06/24/2014 13.55 13.81 13.49 13.71 44,705
06/23/2014 13.5 13.59 13.31 13.51 32,277
06/20/2014 13.32 13.5 13.2 13.5 57,561
06/19/2014 13.35 13.42 13.1201 13.23 29,178
06/18/2014 13.26 13.395 13.09 13.35 23,021
06/17/2014 13.48 13.49 13.05 13.29 26,511
06/16/2014 13.28 13.28 13.01 13.15 24,583
06/13/2014 13.5 13.6 13.29 13.36 9,354
06/12/2014 13.5 13.9 13.39 13.44 15,873
06/11/2014 13.56 13.9 13.38 13.59 10,890
06/10/2014 13.66 13.95 13.65 13.89 17,957
06/09/2014 13.95 14.19 13.4775 13.63 35,150
06/06/2014 13.68 13.85 13.65 13.77 19,272
06/05/2014 13.11 13.62 13 13.58 16,576
06/04/2014 13 13.24 13 13.16 32,435
06/03/2014 13.01 13.14 12.73 13.03 48,000
06/02/2014 13.32 13.33 12.9 13.12 26,098
05/30/2014 13.12 13.3 12.92 12.93 26,816
05/29/2014 13.16 13.3 13.05 13.06 4,871
05/28/2014 13.42 13.5242 13.12 13.15 8,490
05/27/2014 13.28 13.52 13.28 13.51 9,460
05/23/2014 12.97 13.24 12.97 13.17 12,212
05/22/2014 13.02 13.3 12.93 13.02 13,132
05/21/2014 12.85 13.12 12.71 12.95 16,687
05/20/2014 13.06 13.06 12.6 12.82 33,959
05/19/2014 13.03 13.23 12.99 13.14 8,336
05/16/2014 13.03 13.22 12.82 12.95 21,103
05/15/2014 13.1 13.2 12.95 13.06 25,167
05/14/2014 13.67 13.96 13.17 13.2 28,031
05/13/2014 13.89 14.22 13.454 13.66 45,799
05/12/2014 13.5 14.18 13.45 13.96 17,420
05/09/2014 13.28 13.5 13.28 13.5 13,567
05/08/2014 13.45 13.48 13.36 13.36 18,203
05/07/2014 13.36 13.49 13.36 13.48 20,194
05/06/2014 13.39 13.96 13.26 13.39 39,978
05/05/2014 13.44 14.47 13.44 13.48 14,760
05/02/2014 13.8 13.91 13.41 13.5 22,552
05/01/2014 13.9 13.9 13.62 13.82 41,552
04/30/2014 13.74 14.19 13.64 13.9 49,107
04/29/2014 13.86 14.34 13.58 13.83 19,985
04/28/2014 13.82 14.16 13.5 13.93 10,729
04/25/2014 13.66 13.91 13.55 13.72 35,109
04/24/2014 13.66 13.78 13.58 13.76 8,153
04/23/2014 14 14 13.5 13.53 13,879
04/22/2014 13.96 14 13.9 13.98 12,528
04/21/2014 13.89 14.23 13.89 13.95 17,534
04/17/2014 13.88 14.07 13.88 13.91 9,068
04/16/2014 13.75 14.04 13.75 13.91 16,877
04/15/2014 13.56 14.609 13.53 13.61 7,628
04/14/2014 13.67 14.03 13.08 13.52 25,103
04/11/2014 13.47 14.6 13.4 13.5 19,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?