CAPITAL CITY BK GROUP Historical Stock Price

Below is the stock price history for Capital City Bk Group CCBG. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Capital City Bk Group stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Capital City Bk Group Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	11.48	11.48	11.43	11.43	73
2013-05-23	11.24	11.45	11.24	11.45	602
2013-05-22	11.30	11.35	11.22	11.30	2,443
2013-05-21	11.81	11.81	11.28	11.39	1,811
2013-05-20	11.65	11.73	11.48	11.49	2,561
2013-05-17	11.83	11.83	11.70	11.70	4,921
2013-05-16	11.74	11.77	11.645	11.77	300
2013-05-15	11.82	11.82	11.68	11.68	27
2013-05-14	12.03	12.03	11.61	11.61	129
2013-05-13	11.68	11.68	11.61	11.61	230
2013-05-10	11.78	11.78	11.63	11.63	530
2013-05-09	11.92	11.92	11.79	11.79	813
2013-05-08	11.80	11.85	11.80	11.83	1,086
2013-05-07	12.14	12.14	11.85	11.94	177
2013-05-06	12.11	12.12	12.11	12.11	900
2013-05-03	12.24	12.25	11.96	11.96	980
2013-05-02	11.90	12.23	11.90	12.15	1,489
2013-05-01	12.33	12.33	11.83	11.93	2,909
2013-04-30	12.21	12.50	12.21	12.50	102
2013-04-29	12.50	12.51	12.31	12.41	1,188
2013-04-25	12.52	12.52	12.32	12.32	196
2013-04-24	12.62	12.62	12.59	12.59	183
2013-04-23	12.62	12.62	12.45	12.51	2,740
2013-04-22	12.32	12.52	12.32	12.52	4,717
2013-04-19	11.99	12.45	11.99	12.45	349
2013-04-18	12.195	12.29	12.15	12.29	2,199
2013-04-17	11.82	11.90	11.78	11.89	6,933
2013-04-16	11.94	12.10	11.94	12.10	1,034
2013-04-15	11.35	11.38	11.33	11.38	8,597
2013-04-12	12.34	12.34	12.05	12.06	223

» More Capital City Bk Group Stock Price History