CCBG

Historical Stock Prices

$14.82
*  
0.10
0.67%
Get CCBG Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 15.53 15.53 14.75 14.82 10,663
04/28/2016 15.05 15.34 14.9 14.92 17,941
04/27/2016 15.19 15.24 14.95 15.17 14,830
04/26/2016 15.11 15.2 15.08 15.16 13,697
04/25/2016 14.75 15.17 14.67 15.07 12,267
04/22/2016 14.8 14.86 14.7 14.75 30,134
04/21/2016 14.79 14.79 14.67 14.72 15,735
04/20/2016 14.52 14.8 14.47 14.73 10,538
04/19/2016 14.45 14.58 14.45 14.47 57,770
04/18/2016 14.45 14.66 14.42 14.58 6,955
04/15/2016 14.38 14.67 14.38 14.42 11,019
04/14/2016 14.5 14.795 14.4002 14.45 27,644
04/13/2016 14.25 14.63 14.25 14.45 27,221
04/12/2016 14.25 14.45 14.25 14.37 11,689
04/11/2016 14.24 14.51 14.16 14.25 8,834
04/08/2016 14.25 14.5 14.15 14.2 12,864
04/07/2016 14.23 14.327 14.15 14.16 11,801
04/06/2016 14.2 14.36 14.17 14.3 9,312
04/05/2016 14.09 14.35 14.09 14.24 10,554
04/04/2016 14.38 14.46 14.19 14.23 20,386
04/01/2016 14.7 14.7 14.36 14.45 9,382
03/31/2016 14.57 14.67 14.4924 14.59 15,627
03/30/2016 14.466 14.735 14.4 14.49 8,459
03/29/2016 14.2 14.59 14.2 14.56 13,540
03/28/2016 14.28 14.46 14.18 14.2 11,821
03/24/2016 14.2 14.44 14.185 14.22 15,226
03/23/2016 14.2 14.4 14.2 14.2 23,927
03/22/2016 14.41 14.655 14.05 14.18 17,171
03/21/2016 14.81 15.14 14.43 14.44 24,688
03/18/2016 14.75 14.98 14.61 14.87 57,670
03/17/2016 14.6 14.71 14.19 14.67 19,215
03/16/2016 14.7 14.7 13.98 14.45 59,736
03/15/2016 14.57 14.74 14.16 14.25 22,002
03/14/2016 14.9 14.9 14.49 14.54 16,676
03/11/2016 14.77 15.04 14.77 14.8 42,066
03/10/2016 15.02 15.34 14.79 14.8 47,308
03/09/2016 15.41 15.41 14.9025 15.04 21,053
03/08/2016 15.21 15.2701 15.085 15.2 15,778
03/07/2016 15.23 15.66 15.1 15.25 16,077
03/04/2016 15.49 15.88 15.08 15.36 18,699
03/03/2016 15.26 15.57 14.79 15.44 29,590
03/02/2016 14.51 15.16 14.35 15.15 31,551
03/01/2016 14.42 14.6 14.39 14.6 8,717
02/29/2016 14.75 15.18 14.4 14.4 10,959
02/26/2016 14.62 14.82 14.46 14.82 14,384
02/25/2016 14.59 14.75 14.59 14.68 11,082
02/24/2016 14.51 14.7 14.25 14.53 30,062
02/23/2016 14.48 14.48 14.23 14.25 15,293
02/22/2016 14.71 14.75 14.425 14.49 19,934
02/19/2016 14.46 15.1 14.39 14.53 35,174
02/18/2016 14.44 14.69 14.26 14.44 13,216
02/17/2016 14.64 14.75 14.37 14.46 15,043
02/16/2016 14.64 14.79 14.33 14.62 15,359
02/12/2016 14.63 14.63 14.19 14.53 7,886
02/11/2016 14.26 14.68 13.94 14.51 10,797
02/10/2016 15.295 15.38 14.33 14.33 8,149
02/09/2016 14.09 14.7 13.96 14.51 20,140
02/08/2016 13.78 14.32 13.78 14.23 12,088
02/05/2016 14.14 14.22 13.8 13.8 33,688
02/04/2016 13.97 14.49 13.95 14.17 6,519
02/03/2016 14.16 14.26 13.98 14.14 14,691
02/02/2016 13.85 14.19 13.66 14.1 20,148
02/01/2016 14.06 14.18 13.86 13.93 15,340
01/29/2016 13.74 14.18 13.74 14.15 27,408
01/28/2016 13.62 13.94 13.57 13.74 21,172
01/27/2016 13.81 13.85 13.48 13.5 14,920
01/26/2016 13.13 14.67 13.13 13.8 24,741
01/25/2016 13.6 14.1 12.83 13.11 21,445
01/22/2016 13.68 13.73 13.51 13.62 23,357
01/21/2016 13.61 14.33 13.57 13.58 17,081
01/20/2016 13.34 13.79 13 13.68 32,217
01/19/2016 13.39 13.79 13.26 13.42 15,735
01/15/2016 14 14.07 13.32 13.56 21,839
01/14/2016 14.68 14.79 14 14.32 21,774
01/13/2016 14.98 15.15 14.485 14.53 20,799
01/12/2016 15.29 15.55 14.88 15.05 26,227
01/11/2016 14.6301 15.56 14.6301 15.26 25,353
01/08/2016 15.28 15.47 14.97 14.97 30,215
01/07/2016 15.24 15.69 15.14 15.22 26,370
01/06/2016 15.11 15.67 15.09 15.46 26,529
01/05/2016 15.02 15.66 15 15.33 75,621
01/04/2016 15.32 15.32 14.48 15.02 46,454
12/31/2015 15.49 15.69 15.35 15.35 20,830
12/30/2015 15.72 15.72 15.37 15.45 12,049
12/29/2015 15.52 15.955 15.368 15.71 15,919
12/28/2015 15.83 15.98 15.43 15.53 7,148
12/24/2015 15.95 15.965 15.77 15.88 5,379
12/23/2015 15.9 15.93 15.81 15.93 8,534
12/22/2015 15.9 15.9 15.61 15.89 77,036
12/21/2015 15.9 15.9 15.62 15.89 8,431
12/18/2015 15.58 15.9 15.49 15.9 62,842
12/17/2015 15.8 15.8 15.65 15.67 10,505
12/16/2015 15.43 15.77 15.42 15.77 15,840
12/15/2015 15.36 15.58 15.12 15.46 14,224
12/14/2015 15.25 15.57 14.98 15.27 11,811
12/11/2015 15.22 15.68 14.41 15.19 20,208
12/10/2015 15.52 15.62 15.41 15.47 14,434
12/09/2015 15.57 15.57 15.45 15.51 23,406
12/08/2015 15.5 15.62 15.45 15.5 15,077
12/07/2015 15.6 15.65 15.46 15.52 23,696
12/04/2015 15.63 15.85 15.46 15.62 14,083
12/03/2015 15.44 15.78 15.44 15.56 16,701
12/02/2015 15.56 15.85 15.47 15.49 9,692
12/01/2015 15.78 15.78 15.43 15.59 43,981
11/30/2015 15.88 15.88 15.6 15.75 13,721
11/27/2015 15.76 15.9 15.76 15.87 3,547
11/25/2015 16.035 16.035 15.71 15.84 10,990
11/24/2015 15.85 15.9 15.84 15.9 6,780
11/23/2015 15.86 15.9 15.8 15.9 8,518
11/20/2015 15.94 15.99 15.83 15.86 11,163
11/19/2015 15.9 15.95 15.8 15.86 11,521
11/18/2015 15.85 16 15.68 15.9 30,314
11/17/2015 15.89 15.93 15.55 15.85 8,995
11/16/2015 15.45 15.95 15.41 15.89 39,977
11/13/2015 15.54 15.96 15.54 15.9 21,740
11/12/2015 15.8 15.95 15.6 15.6 6,870
11/11/2015 16.05 16.05 15.92 15.92 5,369
11/10/2015 15.92 16.0497 15.89 16 13,383
11/09/2015 15.84 15.97 15.8 15.94 20,474
11/06/2015 15.7 15.92 15.7 15.9 15,829
11/05/2015 15.52 15.92 15.52 15.7 11,726
11/04/2015 15.59 15.69 15.36 15.59 25,110
11/03/2015 15.41 15.86 15.41 15.54 16,503
11/02/2015 15.55 15.71 15.26 15.7 60,369
10/30/2015 15.7 15.75 15.32 15.44 11,872
10/29/2015 15.7 15.92 15.6 15.68 8,072
10/28/2015 15.57 15.92 15.52 15.82 38,513
10/27/2015 15.42 15.58 15.25 15.48 22,117
10/26/2015 15.55 15.58 15.34 15.52 23,713
10/23/2015 15.6 15.6 15.1 15.58 36,459
10/22/2015 15.17 15.65 15.17 15.57 34,407
10/21/2015 15.23 15.74 14.62 15.23 44,887
10/20/2015 14.25 15.5 14.25 15.3 27,338
10/19/2015 15.6 15.73 15.32 15.45 10,750
10/16/2015 15.7 15.74 15.58 15.61 7,029
10/15/2015 15 15.74 14.97 15.73 17,039
10/14/2015 15.64 15.65 15.01 15.02 10,942
10/13/2015 15.35 15.6 15.35 15.45 20,911
10/12/2015 15.24 15.5 15.09 15.5 10,502
10/09/2015 15.24 15.46 15.08 15.26 28,637
10/08/2015 14.99 15.25 14.99 15.24 21,976
10/07/2015 14.8 14.95 13.56 14.91 21,232
10/06/2015 14.78 15.1 14.64 14.66 13,424
10/05/2015 14.68 15.02 14.64 14.83 11,462
10/02/2015 14.59 14.68 14.45 14.68 14,736
10/01/2015 14.94 14.94 14.57 14.63 16,791
09/30/2015 14.86 15.1 14.7201 14.92 22,895
09/29/2015 14.8101 15.19 14.6109 14.79 14,534
09/28/2015 14.9 15.07 14.65 14.81 15,258
09/25/2015 15.21 15.22 14.75 14.8 25,591
09/24/2015 14.86 15.18 14.54 15.14 10,841
09/23/2015 14.79 15.07 14.74 14.89 11,260
09/22/2015 14.73 14.98 14.66 14.84 17,442
09/21/2015 14.73 15 14.7 14.85 14,261
09/18/2015 14.8 15.07 14.53 14.65 23,636
09/17/2015 15.07 15.24 14.9 15 15,983
09/16/2015 15.14 15.15 14.82 15.05 10,128
09/15/2015 14.97 15.16 14.8201 15.12 13,603
09/14/2015 15.14 15.22 14.77 14.99 11,698
09/11/2015 14.89 15.19 14.79 15.16 10,792
09/10/2015 14.69 15.13 14.69 15.01 12,116
09/09/2015 15.14 15.24 14.62 14.72 16,760
09/08/2015 15.05 15.2475 15.05 15.12 16,582
09/04/2015 14.82 15.13 14.82 14.92 8,274
09/03/2015 14.84 15.15 14.64 14.94 10,117
09/02/2015 15.09 15.25 14.9 15.11 22,695
09/01/2015 14.73 15.28 14.61 14.96 36,066
08/31/2015 14.91 15.2 14.79 14.94 10,513
08/28/2015 14.65 15.07 14.51 14.99 21,091
08/27/2015 14.87 14.9699 14.69 14.77 12,555
08/26/2015 14.99 14.99 14.67 14.77 20,189
08/25/2015 14.97 14.97 14.5 14.69 11,682
08/24/2015 14.73 15.29 14.5 14.51 36,911
08/21/2015 14.81 15.3 14.81 15.17 26,573
08/20/2015 15.04 15.2399 14.98 15.01 18,903
08/19/2015 15.04 15.22 15 15.01 8,877
08/18/2015 15.16 15.2 15 15.01 5,285
08/17/2015 15.12 15.3 15.08 15.16 22,982
08/14/2015 15.04 15.3 15.04 15.19 10,040
08/13/2015 15.24 15.3 15.03 15.03 7,175
08/12/2015 15.1 15.36 15.02 15.29 12,581
08/11/2015 14.88 15.36 14.88 15.12 37,640
08/10/2015 14.95 15.24 14.95 15.21 14,711
08/07/2015 15.03 15.09 14.885 14.92 7,473
08/06/2015 15.15 15.42 15.04 15.08 15,237
08/05/2015 15.23 15.26 15.0401 15.24 7,937
08/04/2015 15.031 15.444 15.031 15.21 7,692
08/03/2015 15.43 15.52 15.2 15.22 7,800
07/31/2015 15.54 15.56 15.39 15.44 9,344
07/30/2015 15.53 15.64 15.2 15.5 14,522
07/29/2015 15.6 15.71 15.37 15.58 12,429
07/28/2015 15.56 15.69 15.22 15.41 30,066
07/27/2015 15.5 15.6699 15.08 15.49 28,303
07/24/2015 15.3 15.58 14.387 15.42 27,213
07/23/2015 15.57 15.71 15.26 15.26 10,852
07/22/2015 15.3 15.7 15.25 15.5 7,969
07/21/2015 15.75 15.75 14.89 15.39 26,685
07/20/2015 15.55 15.68 15.1 15.12 6,471
07/17/2015 15.55 15.55 15.4 15.5 19,620
07/16/2015 15.5 15.55 15.44 15.5 19,800
07/15/2015 15.44 15.5 15.42 15.47 7,946
07/14/2015 15.42 15.55 15.29 15.47 26,294
07/13/2015 15.5 15.55 15.29 15.48 14,861
07/10/2015 15.39 15.5 15.38 15.49 7,828
07/09/2015 15.28 15.49 15.04 15.31 16,203
07/08/2015 15.44 15.47 15.09 15.28 18,630
07/07/2015 15.5 15.5 15.25 15.39 21,699
07/06/2015 15.41 15.75 15.31 15.46 14,052
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
*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?