CCBG

Capital City Bank Group Historical Stock Prices

$14.68
*  
0.33
2.2%
Get CCBG Alerts
*Delayed - data as of Oct. 17, 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: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.22  15.28  14.41  14.68 119,739
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
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
04/10/2014 14.08 14.08 13.35 13.61 49,289
04/09/2014 14.22 14.2699 13.77 14.2 19,282
04/08/2014 13.168 14.23 13.11 14.13 28,027
04/07/2014 13.77 14.32 13.64 14 22,183
04/04/2014 14.42 14.71 13.61 13.76 23,697
04/03/2014 14.39 14.56 14.2 14.34 16,727
04/02/2014 14.3 14.55 14.08 14.41 37,406
04/01/2014 13.38 14.27 13.38 14.2 44,617
03/31/2014 13.15 13.4 13.15 13.28 68,436
03/28/2014 13.16 13.3 12.652 13.03 14,567
03/27/2014 13.45 13.47 13.17 13.19 9,300
03/26/2014 13.7 13.72 13.5 13.5 23,140
03/25/2014 13.67 13.716 13.51 13.66 11,573
03/24/2014 13.78 13.78 13.38 13.62 31,368
03/21/2014 13.75 13.85 13.65 13.68 49,466
03/20/2014 13.66 14.16 13.66 13.77 18,869
03/19/2014 13.86 13.9 13.65 13.73 13,266
03/18/2014 13.87 13.96 13.52 13.8 25,739
03/17/2014 13.67 14 13.66 13.74 19,172
03/14/2014 13.69 13.85 13.562 13.63 16,687
03/13/2014 13.746 14.03 13.746 13.78 43,707
03/12/2014 13.85 14.03 13.85 13.97 16,151
03/11/2014 14.2 14.2493 13.9 13.98 14,574
03/10/2014 14.23 14.27 14.01 14.19 37,324
03/07/2014 14.25 14.3 14.12 14.22 26,102
03/06/2014 14.07 14.26 13.99 14.22 18,220
03/05/2014 14.33 14.42 14 14.12 92,385
03/04/2014 14.06 14.38 14.02 14.05 84,594
03/03/2014 14.11 14.3 13.52 14.03 27,322
02/28/2014 14 14.59 14 14.18 89,465
02/27/2014 13.18 13.91 13.18 13.9 20,965
02/26/2014 12.99 13.35 12.99 13.24 22,024
02/25/2014 13.25 13.35 12.91 12.93 10,758
02/24/2014 12.89 13.37 12.89 13.25 19,681
02/21/2014 12.99 13 12.82 12.93 23,569
02/20/2014 12.83 13.05 12.82 12.91 20,583
02/19/2014 13.05 13.05 12.8 12.84 24,517
02/18/2014 13.07 13.22 12.98 13.04 14,935
02/14/2014 13.21 13.36 13.1 13.11 6,563
02/13/2014 13.08 13.23 12.95 13.18 31,216
02/12/2014 13.15 13.19 12.94 13.06 20,408
02/11/2014 12.99 13.27 12.91 13.09 22,842
02/10/2014 13 13 12.76 12.92 25,732
02/07/2014 12.9 13.03 12.88 12.99 23,600
02/06/2014 12.75 13.15 12.75 12.89 30,141
02/05/2014 13.01 13.25 12.74 12.88 22,878
02/04/2014 12.85 13.9 12.39 13.02 39,305
02/03/2014 12.75 12.9 12.73 12.86 55,616
01/31/2014 12.73 12.86 12.73 12.76 27,712
01/30/2014 12.8 13 12.8 12.95 20,958
01/29/2014 12.85 12.99 12.75 12.75 28,280
01/28/2014 12.15 12.85 12.12 12.85 59,559
01/27/2014 12.48 12.61 12.15 12.18 19,132
01/24/2014 12.58 12.67 12.31 12.44 29,459
01/23/2014 12.63 12.63 12.3 12.58 39,071
01/22/2014 12.67 12.67 12.55 12.62 32,095
01/21/2014 12.75 12.75 12.57 12.66 59,697
01/17/2014 12.84 12.89 12.625 12.75 47,198
01/16/2014 12.49 12.85 12.49 12.82 55,470
01/15/2014 12.21 12.5 12.15 12.46 44,105
01/14/2014 11.89 12.33 11.86 12.15 64,758
01/13/2014 11.95 11.98 11.75 11.87 49,709
01/10/2014 11.76 11.86 11.65 11.85 302,564
01/09/2014 11.67 11.98 11.65 11.72 9,346
01/08/2014 11.95 11.95 11.6 11.66 7,370
01/07/2014 11.81 12.05 11.81 11.93 44,172
01/06/2014 11.91 12.04 11.7 11.82 21,786
01/03/2014 11.56 11.98 11.56 11.83 20,461
01/02/2014 11.77 11.96 11.63 11.63 24,969
12/31/2013 11.88 12.07 11.72 11.77 14,487
12/30/2013 11.95 12.06 11.84 11.9 12,840
12/27/2013 12.05 12.05 11.91 11.96 8,965
12/26/2013 12.11 12.19 11.95 12.05 14,054
12/24/2013 11.4 12.25 11.4 12.09 19,727
12/23/2013 12.22 12.25 11.91 12.02 29,374
12/20/2013 11.99 12.24 11.78 12.22 121,422
12/19/2013 12.15 12.15 11.9 11.94 10,599
12/18/2013 12.08 12.17 11.93 12.12 16,505
12/17/2013 12 12.23 11.83 12.03 17,620
12/16/2013 12 12.05 11.8901 11.97 13,610
12/13/2013 11.96 12.05 11.8 11.99 26,306
12/12/2013 11.69 12.08 11.6 11.97 38,652
12/11/2013 11.55 11.74 11.55 11.69 27,776
12/10/2013 11.79 11.87 11.328 11.58 33,445
12/09/2013 12.04 12.04 11.72 11.77 13,403
12/06/2013 11.83 12.08 11.671 11.99 18,858
12/05/2013 11.76 11.98 11.64 11.69 7,527
12/04/2013 11.85 12.08 11.67 11.88 16,519
12/03/2013 11.93 12.12 11.51 11.86 20,926
12/02/2013 11.91 12.05 11.81 11.91 32,950
11/29/2013 12.26 12.26 11.9 11.96 16,775
11/27/2013 12.13 12.35 12.05 12.25 15,370
11/26/2013 12.22 12.25 12 12.16 21,242
11/25/2013 12.16 12.39 11.96 12.19 20,344
11/22/2013 12.06 12.19 11.84 12.18 26,769
11/21/2013 11.97 12.12 11.88 12.07 127,879
11/20/2013 11.8 11.97 11.8 11.89 7,887
11/19/2013 11.97 12.03 11.85 11.94 27,531
11/18/2013 11.98 12.11 11.87 11.9 18,135
11/15/2013 12.01 12.09 11.94 12 30,255
11/14/2013 12.01 12.09 11.75 12.06 51,672
11/13/2013 12.03 12.03 11.7501 11.98 13,232
11/12/2013 12.23 12.3 11.97 12.07 16,961
11/11/2013 12.29 12.37 12.1 12.14 18,602
11/08/2013 12.13 12.52 11.97 12.28 77,914
11/07/2013 12.13 12.25 12.075 12.19 12,031
11/06/2013 12.03 12.25 12 12.18 126,220
11/05/2013 12.25 12.45 11.85 11.87 19,171
11/04/2013 12.26 12.48 12.24 12.27 51,517
11/01/2013 12.26 12.32 11.76 12.08 66,022
10/31/2013 12.22 12.35 12.21 12.3 19,124
10/30/2013 12.27 12.3399 12.23 12.23 9,306
10/29/2013 12.19 12.69 12.19 12.23 9,780
10/28/2013 12.07 12.19 11.96 12.19 7,332
10/25/2013 12.03 12.03 11.481 11.83 17,706
10/24/2013 11.79 12.03 11.701 11.98 8,434
10/23/2013 11.88 11.93 11.75 11.78 9,778
10/22/2013 12.06 12.12 11.82 11.93 15,241
10/21/2013 12.04 12.18 11.94 12.04 13,763
10/18/2013 12.05 12.11 11.76 12.05 26,521
10/17/2013 12.03 12.11 11.71 11.91 18,832
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?