CCBG

Historical Stock Prices

$16
*  
0.08
0.5%
Get CCBG Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 15.9 16.1 15.9 16 14,331
03/26/2015 15.81 16.1 15.7 15.92 12,636
03/25/2015 16.25 16.25 15.81 15.88 13,171
03/24/2015 16.06 16.15 15.97 16.05 11,024
03/23/2015 15.71 16.1 15.63 16.03 18,012
03/20/2015 15.67 15.98 15.44 15.66 44,108
03/19/2015 15.89 15.89 15.47 15.64 14,171
03/18/2015 16 16.2 15.91 15.91 12,000
03/17/2015 15.56 16 15.555 15.88 9,296
03/16/2015 15.63 15.8 15.52 15.71 9,224
03/13/2015 15.84 15.96 15.79 15.79 9,496
03/12/2015 15.54 15.85 15.54 15.8 21,299
03/11/2015 15.45 15.56 15.37 15.47 15,606
03/10/2015 15.4 15.66 15.34 15.34 15,546
03/09/2015 15.5 15.85 15.48 15.68 5,977
03/06/2015 15.46 15.73 15.335 15.45 16,032
03/05/2015 15.5 15.63 15.28 15.5 13,560
03/04/2015 15.47 15.7 15.47 15.51 10,823
03/03/2015 15.69 15.79 15.48 15.53 9,726
03/02/2015 15.5 15.85 15.47 15.57 14,533
02/27/2015 15.63 15.99 15.43 15.47 8,592
02/26/2015 15.5 15.77 15.42 15.61 8,400
02/25/2015 15.45 15.71 15.36 15.56 11,135
02/24/2015 15.75 15.75 15.26 15.32 9,309
02/23/2015 15.55 15.58 15.47 15.57 10,804
02/20/2015 15.39 15.58 15.34 15.55 12,285
02/19/2015 15.38 15.47 15.26 15.32 32,281
02/18/2015 15.36 15.535 15.26 15.44 6,722
02/17/2015 15.26 15.55 15.14 15.4 7,260
02/13/2015 15.15 15.44 15.03 15.25 20,566
02/12/2015 15.24 15.32 15.12 15.19 9,880
02/11/2015 15.35 15.38 14.93 15 13,999
02/10/2015 15.33 15.45 15.06 15.11 29,614
02/09/2015 15.42 15.59 15.26 15.27 15,943
02/06/2015 15.44 15.49 15.23 15.42 15,650
02/05/2015 15.42 15.42 15.15 15.4 12,569
02/04/2015 15.39 15.47 15.21 15.32 16,916
02/03/2015 15.15 15.48 15.1201 15.35 10,757
02/02/2015 15.14 15.17 14.98 15.1 25,384
01/30/2015 15.14 15.29 14.92 15 20,995
01/29/2015 14.79 15.39 14.62 15.29 19,572
01/28/2015 14.87 14.98 14.592 14.72 27,670
01/27/2015 13.9 14.85 13.89 14.77 21,159
01/26/2015 14.65 14.84 14.27 14.81 10,661
01/23/2015 14.81 14.83 14.3901 14.8 6,892
01/22/2015 14.52 14.935 13.16 14.86 15,718
01/21/2015 14.63 14.69 14.2201 14.36 10,897
01/20/2015 14.88 15.3 14.49 14.61 16,283
01/16/2015 14.33 14.97 14.23 14.94 11,444
01/15/2015 14.76 14.77 14.14 14.42 16,752
01/14/2015 14.86 14.9495 14.41 14.64 11,391
01/13/2015 14.9 15.2 14.77 14.87 7,773
01/12/2015 14.9 14.91 14.75 14.77 8,432
01/09/2015 15.28 15.37 14.97 15.09 13,702
01/08/2015 15.12 15.36 15.03 15.24 10,898
01/07/2015 15.05 15.13 14.64 15 11,615
01/06/2015 15.67 15.67 14.83 14.88 23,359
01/05/2015 15.59 15.84 15.58 15.72 14,753
01/02/2015 15.69 15.77 15.4001 15.7 48,832
12/31/2014 15.98 15.98 15.41 15.54 12,200
12/30/2014 15.81 16 15.68 15.87 9,745
12/29/2014 15.82 15.99 15.67 15.89 33,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?