CCBG

Historical Stock Prices

$15.58
*  
0.02
0.13%
Get CCBG Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 15.58 15.69 15.5 15.58 7,392
07/01/2015 15.39 15.66 15.31 15.56 19,395
06/30/2015 15.18 15.54 15.15 15.27 19,868
06/29/2015 15.2 15.57 14.83 15.18 25,487
06/26/2015 15.56 15.7 15.18 15.22 151,539
06/25/2015 14.99 15.65 14.99 15.5 31,643
06/24/2015 15.19 15.44 14.96 15.37 21,066
06/23/2015 15.2 15.25 15.04 15.21 17,145
06/22/2015 14.72 15.265 14.72 15.1 20,533
06/19/2015 14.49 14.81 14.41 14.6 24,081
06/18/2015 14.45 14.63 14.37 14.63 23,722
06/17/2015 14.51 14.51 14.35 14.43 8,479
06/16/2015 14.26 14.5 14.26 14.5 7,528
06/15/2015 14.21 14.44 14.098 14.31 9,936
06/12/2015 14.51 14.58 14.45 14.45 4,800
06/11/2015 14.49 14.55 14.49 14.5 68,870
06/10/2015 14.59 14.7499 14.51 14.53 38,658
06/09/2015 14.39 14.55 14.39 14.4 7,599
06/08/2015 14.44 14.75 14.27 14.42 12,778
06/05/2015 14.37 14.68 14.36 14.52 17,586
06/04/2015 14.35 14.37 14.29 14.33 5,443
06/03/2015 14.32 14.53 14.24 14.53 6,562
06/02/2015 14.27 14.5699 14.25 14.36 17,177
06/01/2015 14.53 14.53 14.19 14.29 9,442
05/29/2015 14.17 14.47 14.17 14.43 12,928
05/28/2015 13.95 14.26 13.94 14.21 10,361
05/27/2015 14.03 14.17 14 14.16 10,445
05/26/2015 14.39 14.39 14.0101 14.02 20,151
05/22/2015 14.57 14.66 14.31 14.35 8,649
05/21/2015 14.51 14.71 14.51 14.62 4,961
05/20/2015 14.69 14.75 14.31 14.61 12,002
05/19/2015 14.62 14.67 14.61 14.62 6,158
05/18/2015 14.53 14.75 14.53 14.63 8,263
05/15/2015 14.72 14.74 14.59 14.69 13,300
05/14/2015 14.54 14.75 14.54 14.7 6,836
05/13/2015 14.7 14.75 14.47 14.54 11,122
05/12/2015 14.76 14.85 14.541 14.78 19,824
05/11/2015 14.77 14.89 14.68 14.75 13,765
05/08/2015 14.73 14.78 14.59 14.74 25,812
05/07/2015 14.55 14.88 14.38 14.54 12,555
05/06/2015 14.56 15.046 14.35 14.5 26,050
05/05/2015 14.49 14.61 14.31 14.51 33,671
05/04/2015 14.52 14.95 14.38 14.41 19,557
05/01/2015 14.15 14.7799 14.15 14.43 395,730
04/30/2015 14.57 14.57 14 14.07 32,730
04/29/2015 15.29 15.4 14.68 14.68 16,200
04/28/2015 15.27 15.51 14.98 15.19 11,465
04/27/2015 15.78 15.921 15.01 15.12 20,971
04/24/2015 15.55 15.95 15.55 15.95 10,563
04/23/2015 15.61 15.87 15.61 15.74 7,291
04/22/2015 15.59 15.85 15.36 15.83 45,195
04/21/2015 15.85 15.87 15.511 15.58 8,361
04/20/2015 15.79 15.9 15.42 15.82 47,368
04/17/2015 15.84 15.95 15.63 15.75 53,103
04/16/2015 15.76 16 15.76 15.97 28,863
04/15/2015 16 16 15.892 15.97 56,842
04/14/2015 15.95 16.02 15.91 15.99 148,373
04/13/2015 15.96 16.25 15.9 16.05 58,239
04/10/2015 16.08 16.1 15.8 15.95 28,816
04/09/2015 16.12 16.18 15.9 16 12,780
04/08/2015 16.32 16.32 15.92 16.2 236,430
04/07/2015 16.28 16.32 16.04 16.13 7,768
04/06/2015 16.02 16.25 15.89 16.24 10,206
04/02/2015 16.19 16.29 16.08 16.24 29,283
04/01/2015 16.21 16.21 15.73 16.13 18,365
03/31/2015 16.2 16.25 16.06 16.25 8,865
03/30/2015 16.15 16.33 15.47 16.19 11,226
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
12/26/2014 15.74 15.83 15.68 15.81 9,650
12/24/2014 15.83 15.84 15.72 15.82 4,434
12/23/2014 15.86 15.86 15.54 15.76 20,925
12/22/2014 15.22 15.87 15.22 15.84 16,032
12/19/2014 15.69 15.93 15.16 15.21 74,797
12/18/2014 15.5 15.75 15.39 15.74 33,918
12/17/2014 15.37 15.5 15.36 15.44 25,369
12/16/2014 15.19 15.335 15.06 15.26 19,131
12/15/2014 15.12 15.22 15.01 15.15 10,897
12/12/2014 15.17 15.4 14.9 15.11 44,792
12/11/2014 15.12 15.49 15.12 15.36 14,814
12/10/2014 15.02 15.13 14.6909 15.06 26,463
12/09/2014 14.51 15.15 14.51 15.14 9,214
12/08/2014 14.97 14.97 14.68 14.69 7,935
12/05/2014 14.82 15.13 14.82 15.06 12,739
12/04/2014 14.64 15.22 14.64 14.96 17,928
12/03/2014 14.96 15.38 14.73 14.99 14,979
12/02/2014 14.41 15.06 14.38 15 21,245
12/01/2014 14.44 14.67 14.43 14.46 11,853
11/28/2014 14.87 14.87 14.43 14.46 9,478
11/26/2014 14.916 14.968 14.67 14.76 4,205
11/25/2014 14.65 14.89 14.6 14.75 6,381
11/24/2014 14.65 14.86 14.535 14.71 13,709
11/21/2014 14.97 15.06 14.54 14.68 22,085
11/20/2014 14.56 14.86 14.56 14.8 12,729
11/19/2014 15.04 15.04 14.4 14.65 23,139
11/18/2014 14.9 14.98 14.6276 14.86 8,361
11/17/2014 14.88 15.05 14.55 14.83 12,955
11/14/2014 15.06 15.16 14.82 14.82 14,527
11/13/2014 15.18 15.18 14.911 15.01 9,621
11/12/2014 15.2 15.2 14.76 15.18 14,905
11/11/2014 15.07 15.21 14.87 15.03 23,066
11/10/2014 15 15.19 14.76 15.17 15,616
11/07/2014 15.22 15.22 14.8 14.94 26,638
11/06/2014 15.07 15.21 14.83 15.15 18,798
11/05/2014 15.13 15.13 14.73 15.12 17,816
11/04/2014 14.92 15.18 14.405 15.01 28,176
11/03/2014 15.2 15.2 14.6323 15.05 55,479
10/31/2014 15.45 15.45 14.95 15.11 35,981
10/30/2014 14.97 15.25 14.4 15.23 35,950
10/29/2014 13.6 15 13.6 14.99 38,060
10/28/2014 13.74 14.92 13.74 14.67 26,550
10/27/2014 14.32 14.32 13.94 14.26 16,376
10/24/2014 14.37 14.73 14.34 14.36 8,543
10/23/2014 14.75 14.76 14.25 14.39 25,356
10/22/2014 14.75 14.75 14.28 14.51 21,097
10/21/2014 14.6 14.73 14.37 14.57 27,107
10/20/2014 14.7 15.5 14.32 14.57 138,335
10/17/2014 15.22 15.28 14.41 14.68 119,739
10/16/2014 14.94 15.1 14.84 15.01 18,122
10/15/2014 14.49 15.25 14.215 15.07 34,193
10/14/2014 14.33 14.87 13.5201 14.83 24,056
10/13/2014 13.79 14.47 13.69 14.24 14,149
10/10/2014 13.48 14 13.48 13.8 22,375
10/09/2014 13.6 13.8 13.41 13.48 20,546
10/08/2014 13.28 13.85 13.26 13.83 28,930
10/07/2014 13.42 13.48 13.08 13.31 44,077
10/06/2014 13.43 13.81 13.27 13.53 15,520
10/03/2014 13.64 13.64 13.34 13.4 8,342
10/02/2014 13.05 13.55 13.05 13.48 9,951
10/01/2014 13.58 13.58 13 13.01 19,029
09/30/2014 13.835 13.835 13.515 13.54 20,910
09/29/2014 13.54 13.8 13.54 13.78 9,812
09/26/2014 13.6 13.66 13.6 13.65 12,545
09/25/2014 13.73 13.73 13.26 13.51 19,827
09/24/2014 13.751 13.9 13.75 13.89 15,224
09/23/2014 13.83 13.99 13.75 13.75 18,647
09/22/2014 13.95 14.02 13.75 13.81 17,017
09/19/2014 13.98 14.15 13.65 13.92 33,020
09/18/2014 13.49 14.06 13.49 13.94 22,328
09/17/2014 13.89 13.89 13.56 13.66 13,628
09/16/2014 13.62 13.69 13.57 13.66 13,948
09/15/2014 13.92 14 13.79 13.82 18,948
09/12/2014 14.16 14.385 13.97 14.1 11,685
09/11/2014 14 14.16 14 14.16 10,309
09/10/2014 13.81 14.1 13.78 14.09 11,476
09/09/2014 13.9 13.9001 13.77 13.85 12,667
09/08/2014 13.97 14.03 13.8 13.92 18,137
09/05/2014 13.94 14.01 13.9 13.94 3,328
09/04/2014 14.1 14.1 13.99 13.99 1,886
09/03/2014 14.19 14.19 14 14.04 8,947
09/02/2014 14.13 14.2 13.94 14.18 29,378
08/29/2014 14 14.1 14 14.02 8,574
08/28/2014 13.81 14 13.81 14 16,919
08/27/2014 13.9 13.94 13.9 13.92 3,197
08/26/2014 13.89 13.95 13.85 13.9 16,076
08/25/2014 13.901 13.98 13.76 13.92 16,580
08/22/2014 13.97 14 13.83 13.93 9,923
08/21/2014 13.87 14 13.87 14 9,768
08/20/2014 13.71 13.93 13.71 13.93 11,155
08/19/2014 13.86 14 13.83 13.96 10,806
08/18/2014 13.81 13.95 13.75 13.89 10,083
08/15/2014 13.87 13.87 13.4 13.63 21,712
08/14/2014 13.75 13.82 13.62 13.69 8,827
08/13/2014 13.89 13.89 13.74 13.82 16,198
08/12/2014 13.84 13.97 13.77 13.82 8,112
08/11/2014 13.9 13.97 13.67 13.97 23,861
08/08/2014 13.57 13.89 13.57 13.87 9,437
08/07/2014 13.74 13.76 13.53 13.59 19,750
08/06/2014 13.65 13.81 13.65 13.73 21,991
08/05/2014 13.65 13.71 13.615 13.7 17,906
08/04/2014 13.67 13.82 13.515 13.75 43,782
08/01/2014 13.5 13.77 13.435 13.66 29,383
07/31/2014 13.45 13.56 13.41 13.43 31,341
07/30/2014 13.53 13.64 13.5 13.52 17,805
07/29/2014 13.48 13.53 13.4 13.49 9,193
07/28/2014 13.49 13.6 13.37 13.38 14,177
07/25/2014 13.45 13.466 13.35 13.41 19,316
07/24/2014 13.53 14.04 13.43 13.45 12,749
07/23/2014 13.6 13.746 13.41 13.52 11,135
07/22/2014 13.48 14.05 13.36 13.51 14,106
07/21/2014 13.46 13.56 13.29 13.47 21,404
07/18/2014 13.29 13.62 13.29 13.6 19,795
07/17/2014 13.46 13.62 13.3 13.36 32,353
07/16/2014 13.85 13.85 13.36 13.47 18,568
07/15/2014 13.86 13.91 13.75 13.8 18,458
07/14/2014 13.8 14 13.6518 13.93 30,539
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
*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?