Capital City Bank Group Inc NASDAQ:CCBG Historical Prices

Below are the 6724 trading days of historical prices for CCBG.

#	Exchange	Symbol	Date	Open	High	Low	Close
6724	NASDAQ	CCBG	Fri, Apr 19, 2024	25.86	27.09	25.86	27.09
6723	NASDAQ	CCBG	Thu, Apr 18, 2024	25.76	26.01	25.76	26.01
6722	NASDAQ	CCBG	Wed, Apr 17, 2024	26.00	26.39	25.78	25.83
6721	NASDAQ	CCBG	Tue, Apr 16, 2024	25.81	26.06	25.66	25.71
6720	NASDAQ	CCBG	Mon, Apr 15, 2024	26.18	26.36	25.89	26.19
6719	NASDAQ	CCBG	Fri, Apr 12, 2024	26.11	26.39	25.57	26.05
6718	NASDAQ	CCBG	Thu, Apr 11, 2024	26.38	26.41	26.00	26.20
6717	NASDAQ	CCBG	Wed, Apr 10, 2024	26.94	26.94	25.90	26.41
6716	NASDAQ	CCBG	Tue, Apr 9, 2024	27.39	27.50	27.11	27.17
6715	NASDAQ	CCBG	Mon, Apr 8, 2024	27.27	27.50	27.19	27.20
6714	NASDAQ	CCBG	Fri, Apr 5, 2024	27.35	27.49	27.06	27.11
6713	NASDAQ	CCBG	Thu, Apr 4, 2024	27.66	27.74	27.35	27.40
6712	NASDAQ	CCBG	Wed, Apr 3, 2024	27.02	27.55	27.01	27.30
6711	NASDAQ	CCBG	Tue, Apr 2, 2024	27.35	27.35	27.04	27.30
6710	NASDAQ	CCBG	Mon, Apr 1, 2024	27.82	28.12	27.37	27.59
6709	NASDAQ	CCBG	Thu, Mar 28, 2024	27.94	28.00	27.67	27.70
6708	NASDAQ	CCBG	Wed, Mar 27, 2024	27.32	27.74	27.20	27.67
6707	NASDAQ	CCBG	Tue, Mar 26, 2024	27.88	27.88	27.01	27.09
6706	NASDAQ	CCBG	Mon, Mar 25, 2024	27.44	28.04	27.06	27.59
6705	NASDAQ	CCBG	Fri, Mar 22, 2024	27.43	27.75	27.28	27.28
6704	NASDAQ	CCBG	Thu, Mar 21, 2024	27.86	28.46	27.55	28.13
6703	NASDAQ	CCBG	Wed, Mar 20, 2024	26.97	28.09	26.97	27.85
6702	NASDAQ	CCBG	Tue, Mar 19, 2024	27.10	27.39	27.10	27.10
6701	NASDAQ	CCBG	Mon, Mar 18, 2024	27.00	27.09	26.65	26.91
6700	NASDAQ	CCBG	Fri, Mar 15, 2024	26.91	27.49	26.61	26.72
6699	NASDAQ	CCBG	Thu, Mar 14, 2024	27.79	28.45	27.03	27.13
6698	NASDAQ	CCBG	Wed, Mar 13, 2024	27.89	28.07	27.57	27.90
6697	NASDAQ	CCBG	Tue, Mar 12, 2024	27.95	28.12	27.90	27.95
6696	NASDAQ	CCBG	Mon, Mar 11, 2024	28.31	28.31	28.00	28.01
6695	NASDAQ	CCBG	Fri, Mar 8, 2024	28.52	28.77	28.27	28.29
6694	NASDAQ	CCBG	Thu, Mar 7, 2024	28.49	28.74	28.06	28.37
6693	NASDAQ	CCBG	Wed, Mar 6, 2024	28.50	28.94	27.91	28.22
6692	NASDAQ	CCBG	Tue, Mar 5, 2024	28.52	28.53	27.89	28.42
6691	NASDAQ	CCBG	Mon, Mar 4, 2024	28.64	28.64	27.69	27.71
6690	NASDAQ	CCBG	Fri, Mar 1, 2024	28.36	28.36	27.93	28.19
6689	NASDAQ	CCBG	Thu, Feb 29, 2024	28.19	28.37	27.91	28.35
6688	NASDAQ	CCBG	Wed, Feb 28, 2024	27.35	27.68	27.35	27.61
6687	NASDAQ	CCBG	Tue, Feb 27, 2024	27.94	28.07	27.62	27.63
6686	NASDAQ	CCBG	Mon, Feb 26, 2024	27.53	28.04	27.52	27.82
6685	NASDAQ	CCBG	Fri, Feb 23, 2024	27.41	27.98	27.41	27.75
6684	NASDAQ	CCBG	Thu, Feb 22, 2024	28.03	28.03	27.53	27.64
6683	NASDAQ	CCBG	Wed, Feb 21, 2024	27.99	28.25	27.82	28.19
6682	NASDAQ	CCBG	Tue, Feb 20, 2024	28.17	28.85	28.11	28.35
6681	NASDAQ	CCBG	Fri, Feb 16, 2024	28.85	29.05	28.40	28.59
6680	NASDAQ	CCBG	Thu, Feb 15, 2024	28.38	29.19	28.34	28.96
6679	NASDAQ	CCBG	Wed, Feb 14, 2024	27.91	28.17	27.56	28.04
6678	NASDAQ	CCBG	Tue, Feb 13, 2024	28.50	28.78	27.23	27.43
6677	NASDAQ	CCBG	Mon, Feb 12, 2024	28.69	29.61	28.69	29.28
6676	NASDAQ	CCBG	Fri, Feb 9, 2024	28.29	28.69	27.64	28.67
6675	NASDAQ	CCBG	Thu, Feb 8, 2024	28.06	28.09	27.28	28.06
6674	NASDAQ	CCBG	Wed, Feb 7, 2024	27.81	27.88	27.12	27.47
6673	NASDAQ	CCBG	Tue, Feb 6, 2024	27.72	28.13	27.58	27.85
6672	NASDAQ	CCBG	Mon, Feb 5, 2024	27.83	28.23	27.39	27.91
6671	NASDAQ	CCBG	Fri, Feb 2, 2024	28.02	28.61	27.90	28.30
6670	NASDAQ	CCBG	Thu, Feb 1, 2024	28.87	28.87	27.64	28.53
6669	NASDAQ	CCBG	Wed, Jan 31, 2024	29.38	29.38	28.31	28.58
6668	NASDAQ	CCBG	Tue, Jan 30, 2024	29.75	30.04	29.41	29.66
6667	NASDAQ	CCBG	Mon, Jan 29, 2024	31.00	31.31	29.99	30.05
6666	NASDAQ	CCBG	Fri, Jan 26, 2024	31.15	31.24	30.50	30.85
6665	NASDAQ	CCBG	Thu, Jan 25, 2024	30.80	30.86	29.59	30.85
6664	NASDAQ	CCBG	Wed, Jan 24, 2024	30.28	31.34	30.00	30.45
6663	NASDAQ	CCBG	Tue, Jan 23, 2024	28.54	29.33	28.51	28.60
6662	NASDAQ	CCBG	Mon, Jan 22, 2024	27.33	28.10	27.33	27.98
6661	NASDAQ	CCBG	Fri, Jan 19, 2024	26.95	27.13	26.63	27.13
6660	NASDAQ	CCBG	Thu, Jan 18, 2024	27.19	27.19	26.70	26.82
6659	NASDAQ	CCBG	Wed, Jan 17, 2024	26.85	27.15	26.59	27.08
6658	NASDAQ	CCBG	Tue, Jan 16, 2024	27.17	27.38	26.80	27.12
6657	NASDAQ	CCBG	Fri, Jan 12, 2024	27.93	28.02	27.16	27.24
6656	NASDAQ	CCBG	Thu, Jan 11, 2024	27.77	27.77	27.28	27.63
6655	NASDAQ	CCBG	Wed, Jan 10, 2024	27.79	28.05	27.05	28.05
6654	NASDAQ	CCBG	Tue, Jan 9, 2024	28.10	28.43	27.86	27.96
6653	NASDAQ	CCBG	Mon, Jan 8, 2024	28.45	28.70	28.09	28.46
6652	NASDAQ	CCBG	Fri, Jan 5, 2024	28.02	28.77	28.02	28.45
6651	NASDAQ	CCBG	Thu, Jan 4, 2024	28.52	28.74	27.95	27.95
6650	NASDAQ	CCBG	Wed, Jan 3, 2024	29.42	29.42	27.98	28.38
6649	NASDAQ	CCBG	Tue, Jan 2, 2024	29.29	29.93	29.14	29.47
6648	NASDAQ	CCBG	Fri, Dec 29, 2023	30.70	30.70	29.43	29.43
6647	NASDAQ	CCBG	Thu, Dec 28, 2023	30.51	30.90	29.01	30.62
6646	NASDAQ	CCBG	Wed, Dec 27, 2023	31.28	31.28	30.48	30.73
6645	NASDAQ	CCBG	Tue, Dec 26, 2023	30.94	31.40	30.60	31.03
6644	NASDAQ	CCBG	Fri, Dec 22, 2023	30.88	30.88	30.57	30.71
6643	NASDAQ	CCBG	Thu, Dec 21, 2023	30.79	30.79	30.39	30.60
6642	NASDAQ	CCBG	Wed, Dec 20, 2023	30.93	31.73	30.24	30.25
6641	NASDAQ	CCBG	Tue, Dec 19, 2023	30.36	30.89	30.18	30.80
6640	NASDAQ	CCBG	Mon, Dec 18, 2023	30.28	32.56	29.92	30.12
6639	NASDAQ	CCBG	Fri, Dec 15, 2023	30.73	30.85	29.90	30.07
6638	NASDAQ	CCBG	Thu, Dec 14, 2023	29.99	30.89	29.99	30.37
6637	NASDAQ	CCBG	Wed, Dec 13, 2023	28.38	29.81	28.19	29.37
6636	NASDAQ	CCBG	Tue, Dec 12, 2023	28.53	28.73	28.07	28.50
6635	NASDAQ	CCBG	Mon, Dec 11, 2023	28.54	28.75	28.42	28.66
6634	NASDAQ	CCBG	Fri, Dec 8, 2023	28.16	28.84	28.16	28.46
6633	NASDAQ	CCBG	Thu, Dec 7, 2023	28.13	28.32	28.11	28.32
6632	NASDAQ	CCBG	Wed, Dec 6, 2023	28.33	28.83	27.87	27.90
6631	NASDAQ	CCBG	Tue, Dec 5, 2023	28.37	28.38	27.97	28.06
6630	NASDAQ	CCBG	Mon, Dec 4, 2023	27.68	28.45	27.68	28.37
6629	NASDAQ	CCBG	Fri, Dec 1, 2023	26.95	27.92	26.76	27.74
6628	NASDAQ	CCBG	Thu, Nov 30, 2023	27.19	27.44	26.74	26.74
6627	NASDAQ	CCBG	Wed, Nov 29, 2023	27.04	27.60	26.90	27.13
6626	NASDAQ	CCBG	Tue, Nov 28, 2023	27.07	27.77	26.54	26.79
6625	NASDAQ	CCBG	Mon, Nov 27, 2023	27.14	27.80	26.94	27.31
6624	NASDAQ	CCBG	Fri, Nov 24, 2023	27.00	27.57	27.00	27.29
6623	NASDAQ	CCBG	Wed, Nov 22, 2023	27.30	27.58	26.77	27.05
6622	NASDAQ	CCBG	Tue, Nov 21, 2023	27.96	28.25	27.16	27.28
6621	NASDAQ	CCBG	Mon, Nov 20, 2023	27.61	28.18	27.41	28.15
6620	NASDAQ	CCBG	Fri, Nov 17, 2023	27.94	28.41	27.59	27.84
6619	NASDAQ	CCBG	Thu, Nov 16, 2023	28.79	28.90	27.60	27.74
6618	NASDAQ	CCBG	Wed, Nov 15, 2023	28.86	29.86	28.80	29.02
6617	NASDAQ	CCBG	Tue, Nov 14, 2023	29.16	30.29	28.94	29.50
6616	NASDAQ	CCBG	Mon, Nov 13, 2023	28.17	28.76	28.17	28.55
6615	NASDAQ	CCBG	Fri, Nov 10, 2023	28.94	28.94	28.61	28.69
6614	NASDAQ	CCBG	Thu, Nov 9, 2023	28.95	29.11	28.15	28.54
6613	NASDAQ	CCBG	Wed, Nov 8, 2023	29.38	29.38	28.82	29.09
6612	NASDAQ	CCBG	Tue, Nov 7, 2023	29.88	29.88	29.05	29.18
6611	NASDAQ	CCBG	Mon, Nov 6, 2023	29.46	30.00	29.46	29.76
6610	NASDAQ	CCBG	Fri, Nov 3, 2023	29.97	30.30	29.58	29.61
6609	NASDAQ	CCBG	Thu, Nov 2, 2023	29.14	29.47	28.66	29.33
6608	NASDAQ	CCBG	Wed, Nov 1, 2023	28.51	28.70	28.34	28.42
6607	NASDAQ	CCBG	Tue, Oct 31, 2023	28.21	28.92	28.15	28.57
6606	NASDAQ	CCBG	Mon, Oct 30, 2023	28.15	28.63	28.07	28.15
6605	NASDAQ	CCBG	Fri, Oct 27, 2023	28.25	28.55	27.77	27.89
6604	NASDAQ	CCBG	Thu, Oct 26, 2023	26.95	28.35	26.55	28.35
6603	NASDAQ	CCBG	Wed, Oct 25, 2023	27.07	27.25	26.12	26.88
6602	NASDAQ	CCBG	Tue, Oct 24, 2023	29.52	29.52	27.38	27.46
6601	NASDAQ	CCBG	Mon, Oct 23, 2023	29.15	29.62	29.15	29.32
6600	NASDAQ	CCBG	Fri, Oct 20, 2023	30.50	30.50	29.34	29.40
6599	NASDAQ	CCBG	Thu, Oct 19, 2023	30.00	30.84	30.00	30.40
6598	NASDAQ	CCBG	Wed, Oct 18, 2023	30.23	30.23	29.78	30.18
6597	NASDAQ	CCBG	Tue, Oct 17, 2023	30.01	30.69	29.97	30.18
6596	NASDAQ	CCBG	Mon, Oct 16, 2023	29.49	29.91	29.49	29.84
6595	NASDAQ	CCBG	Fri, Oct 13, 2023	29.65	29.71	29.16	29.19
6594	NASDAQ	CCBG	Thu, Oct 12, 2023	29.89	29.94	29.74	29.82
6593	NASDAQ	CCBG	Wed, Oct 11, 2023	30.29	30.78	30.25	30.33
6592	NASDAQ	CCBG	Tue, Oct 10, 2023	30.41	30.41	30.23	30.23
6591	NASDAQ	CCBG	Mon, Oct 9, 2023	29.83	30.64	29.29	30.17
6590	NASDAQ	CCBG	Fri, Oct 6, 2023	30.39	30.45	29.99	30.17
6589	NASDAQ	CCBG	Thu, Oct 5, 2023	29.81	30.54	29.81	30.46
6588	NASDAQ	CCBG	Wed, Oct 4, 2023	29.55	30.00	29.55	29.90
6587	NASDAQ	CCBG	Tue, Oct 3, 2023	29.58	30.08	29.40	29.59
6586	NASDAQ	CCBG	Mon, Oct 2, 2023	30.08	30.23	29.25	29.62
6585	NASDAQ	CCBG	Fri, Sep 29, 2023	30.04	30.35	29.82	29.83
6584	NASDAQ	CCBG	Thu, Sep 28, 2023	29.53	30.14	29.53	29.74
6583	NASDAQ	CCBG	Wed, Sep 27, 2023	29.42	29.61	29.25	29.40
6582	NASDAQ	CCBG	Tue, Sep 26, 2023	29.28	29.65	29.25	29.31
6581	NASDAQ	CCBG	Mon, Sep 25, 2023	28.75	29.42	28.75	29.37
6580	NASDAQ	CCBG	Fri, Sep 22, 2023	28.89	29.58	28.65	28.84
6579	NASDAQ	CCBG	Thu, Sep 21, 2023	28.85	29.34	28.70	28.80
6578	NASDAQ	CCBG	Wed, Sep 20, 2023	29.97	29.97	29.14	29.20
6577	NASDAQ	CCBG	Tue, Sep 19, 2023	29.90	29.90	29.25	29.28
6576	NASDAQ	CCBG	Mon, Sep 18, 2023	30.37	30.37	29.66	29.66
6575	NASDAQ	CCBG	Fri, Sep 15, 2023	30.33	30.64	30.13	30.26
6574	NASDAQ	CCBG	Thu, Sep 14, 2023	30.05	30.35	30.00	30.33
6573	NASDAQ	CCBG	Wed, Sep 13, 2023	30.05	30.14	29.75	29.76
6572	NASDAQ	CCBG	Tue, Sep 12, 2023	30.46	30.68	30.18	30.21
6571	NASDAQ	CCBG	Mon, Sep 11, 2023	30.31	30.31	30.31	30.31
6570	NASDAQ	CCBG	Fri, Sep 8, 2023	29.75	30.19	29.75	30.05
6569	NASDAQ	CCBG	Thu, Sep 7, 2023	30.17	30.51	29.92	29.95
6568	NASDAQ	CCBG	Wed, Sep 6, 2023	30.80	30.94	30.24	30.25
6567	NASDAQ	CCBG	Tue, Sep 5, 2023	30.74	31.15	30.50	30.90
6566	NASDAQ	CCBG	Fri, Sep 1, 2023	31.00	31.20	30.81	30.88
6565	NASDAQ	CCBG	Thu, Aug 31, 2023	30.27	30.80	30.27	30.51
6564	NASDAQ	CCBG	Wed, Aug 30, 2023	30.51	30.57	30.25	30.33
6563	NASDAQ	CCBG	Tue, Aug 29, 2023	30.26	30.69	30.25	30.56
6562	NASDAQ	CCBG	Mon, Aug 28, 2023	30.25	30.41	30.25	30.37
6561	NASDAQ	CCBG	Fri, Aug 25, 2023	30.51	30.51	30.04	30.04
6560	NASDAQ	CCBG	Thu, Aug 24, 2023	30.00	30.24	29.86	30.09
6559	NASDAQ	CCBG	Wed, Aug 23, 2023	29.88	30.08	29.56	30.06
6558	NASDAQ	CCBG	Tue, Aug 22, 2023	30.29	30.31	29.61	29.67
6557	NASDAQ	CCBG	Mon, Aug 21, 2023	31.22	31.22	30.19	30.23
6556	NASDAQ	CCBG	Fri, Aug 18, 2023	30.06	31.17	30.06	30.88
6555	NASDAQ	CCBG	Thu, Aug 17, 2023	30.43	30.66	30.27	30.30
6554	NASDAQ	CCBG	Wed, Aug 16, 2023	30.76	31.20	30.22	30.26
6553	NASDAQ	CCBG	Tue, Aug 15, 2023	31.64	31.69	30.54	30.63
6552	NASDAQ	CCBG	Mon, Aug 14, 2023	31.57	31.91	31.23	31.85
6551	NASDAQ	CCBG	Fri, Aug 11, 2023	31.48	31.67	31.46	31.62
6550	NASDAQ	CCBG	Thu, Aug 10, 2023	31.87	31.94	31.19	31.53
6549	NASDAQ	CCBG	Wed, Aug 9, 2023	31.83	32.10	31.63	31.69
6548	NASDAQ	CCBG	Tue, Aug 8, 2023	31.69	32.12	31.48	31.81
6547	NASDAQ	CCBG	Mon, Aug 7, 2023	31.83	32.41	31.59	32.17
6546	NASDAQ	CCBG	Fri, Aug 4, 2023	31.99	32.00	31.80	31.87
6545	NASDAQ	CCBG	Thu, Aug 3, 2023	32.01	32.51	31.96	31.98
6544	NASDAQ	CCBG	Wed, Aug 2, 2023	31.86	32.36	31.60	32.10
6543	NASDAQ	CCBG	Tue, Aug 1, 2023	32.25	32.35	31.86	32.00
6542	NASDAQ	CCBG	Mon, Jul 31, 2023	32.01	33.30	32.00	32.43
6541	NASDAQ	CCBG	Fri, Jul 28, 2023	32.53	32.59	31.68	31.76
6540	NASDAQ	CCBG	Thu, Jul 27, 2023	33.44	33.44	32.15	32.20
6539	NASDAQ	CCBG	Wed, Jul 26, 2023	32.98	33.37	32.70	33.03
6538	NASDAQ	CCBG	Tue, Jul 25, 2023	32.60	33.29	32.44	32.64
6537	NASDAQ	CCBG	Mon, Jul 24, 2023	32.96	33.30	32.88	33.19
6536	NASDAQ	CCBG	Fri, Jul 21, 2023	33.31	33.41	32.67	32.93
6535	NASDAQ	CCBG	Thu, Jul 20, 2023	32.70	33.21	32.53	33.07
6534	NASDAQ	CCBG	Wed, Jul 19, 2023	32.72	33.34	32.72	32.90
6533	NASDAQ	CCBG	Tue, Jul 18, 2023	32.89	33.43	32.74	33.32
6532	NASDAQ	CCBG	Mon, Jul 17, 2023	31.69	32.67	31.69	32.38
6531	NASDAQ	CCBG	Fri, Jul 14, 2023	32.32	32.32	31.49	31.61
6530	NASDAQ	CCBG	Thu, Jul 13, 2023	31.94	32.36	31.93	32.10
6529	NASDAQ	CCBG	Wed, Jul 12, 2023	32.05	32.29	32.03	32.28
6528	NASDAQ	CCBG	Tue, Jul 11, 2023	30.84	31.86	30.84	31.79
6527	NASDAQ	CCBG	Mon, Jul 10, 2023	30.22	31.18	30.11	30.94
6526	NASDAQ	CCBG	Fri, Jul 7, 2023	29.63	30.78	29.63	30.39
6525	NASDAQ	CCBG	Thu, Jul 6, 2023	30.00	30.06	29.40	29.82
6524	NASDAQ	CCBG	Wed, Jul 5, 2023	30.62	30.98	30.47	30.51
6523	NASDAQ	CCBG	Mon, Jul 3, 2023	30.62	30.97	30.62	30.97
6522	NASDAQ	CCBG	Fri, Jun 30, 2023	30.64	30.90	30.38	30.64
6521	NASDAQ	CCBG	Thu, Jun 29, 2023	30.36	30.90	30.32	30.53
6520	NASDAQ	CCBG	Wed, Jun 28, 2023	30.80	30.80	30.07	30.20
6519	NASDAQ	CCBG	Tue, Jun 27, 2023	30.54	31.19	30.15	30.64
6518	NASDAQ	CCBG	Mon, Jun 26, 2023	30.89	31.30	30.22	30.40
6517	NASDAQ	CCBG	Fri, Jun 23, 2023	30.39	31.82	30.30	31.00
6516	NASDAQ	CCBG	Thu, Jun 22, 2023	31.75	31.87	30.65	30.89
6515	NASDAQ	CCBG	Wed, Jun 21, 2023	32.75	32.75	31.71	31.88
6514	NASDAQ	CCBG	Tue, Jun 20, 2023	32.20	32.38	31.40	32.00
6513	NASDAQ	CCBG	Fri, Jun 16, 2023	32.98	32.98	31.87	32.20
6512	NASDAQ	CCBG	Thu, Jun 15, 2023	31.98	32.83	30.56	32.61
6511	NASDAQ	CCBG	Wed, Jun 14, 2023	32.66	33.21	31.75	31.86
6510	NASDAQ	CCBG	Tue, Jun 13, 2023	32.32	32.85	32.13	32.71
6509	NASDAQ	CCBG	Mon, Jun 12, 2023	32.03	33.06	31.36	32.08
6508	NASDAQ	CCBG	Fri, Jun 9, 2023	32.93	32.93	32.19	32.29
6507	NASDAQ	CCBG	Thu, Jun 8, 2023	33.60	33.60	32.62	32.93
6506	NASDAQ	CCBG	Wed, Jun 7, 2023	32.51	34.16	32.51	33.75
6505	NASDAQ	CCBG	Tue, Jun 6, 2023	30.84	32.79	30.84	32.18
6504	NASDAQ	CCBG	Mon, Jun 5, 2023	32.26	32.26	30.85	30.97
6503	NASDAQ	CCBG	Fri, Jun 2, 2023	30.89	32.60	30.38	32.36
6502	NASDAQ	CCBG	Thu, Jun 1, 2023	30.05	31.32	30.05	30.52
6501	NASDAQ	CCBG	Wed, May 31, 2023	30.07	30.23	29.72	30.07
6500	NASDAQ	CCBG	Tue, May 30, 2023	29.51	30.22	29.51	30.07
6499	NASDAQ	CCBG	Fri, May 26, 2023	29.56	30.21	29.56	29.99
6498	NASDAQ	CCBG	Thu, May 25, 2023	29.75	29.83	29.44	29.74
6497	NASDAQ	CCBG	Wed, May 24, 2023	30.34	30.34	29.72	29.82
6496	NASDAQ	CCBG	Tue, May 23, 2023	30.00	30.72	30.00	30.30
6495	NASDAQ	CCBG	Mon, May 22, 2023	29.65	30.35	29.65	30.17
6494	NASDAQ	CCBG	Fri, May 19, 2023	30.40	30.40	29.33	29.82
6493	NASDAQ	CCBG	Thu, May 18, 2023	30.44	30.96	30.29	30.29
6492	NASDAQ	CCBG	Wed, May 17, 2023	29.48	30.88	29.43	30.65
6491	NASDAQ	CCBG	Tue, May 16, 2023	28.84	29.59	28.74	29.14
6490	NASDAQ	CCBG	Mon, May 15, 2023	29.73	29.87	29.27	29.27
6489	NASDAQ	CCBG	Fri, May 12, 2023	29.70	29.70	28.68	29.31
6488	NASDAQ	CCBG	Thu, May 11, 2023	28.81	30.02	28.55	28.59
6487	NASDAQ	CCBG	Wed, May 10, 2023	29.56	29.56	28.74	29.23
6486	NASDAQ	CCBG	Tue, May 9, 2023	29.36	29.36	28.62	29.13
6485	NASDAQ	CCBG	Mon, May 8, 2023	30.45	30.57	29.22	29.46
6484	NASDAQ	CCBG	Fri, May 5, 2023	29.66	30.46	29.44	30.33
6483	NASDAQ	CCBG	Thu, May 4, 2023	28.78	29.11	28.03	29.11
6482	NASDAQ	CCBG	Wed, May 3, 2023	29.13	30.48	29.13	29.16
6481	NASDAQ	CCBG	Tue, May 2, 2023	30.99	30.99	28.77	29.02
6480	NASDAQ	CCBG	Mon, May 1, 2023	30.51	31.69	30.41	31.15
6479	NASDAQ	CCBG	Fri, Apr 28, 2023	30.37	30.88	29.80	30.46
6478	NASDAQ	CCBG	Thu, Apr 27, 2023	30.34	31.09	29.75	30.55
6477	NASDAQ	CCBG	Wed, Apr 26, 2023	29.36	30.31	29.35	30.28
6476	NASDAQ	CCBG	Tue, Apr 25, 2023	28.36	29.55	28.36	29.50
6475	NASDAQ	CCBG	Mon, Apr 24, 2023	28.59	28.84	28.26	28.53
6474	NASDAQ	CCBG	Fri, Apr 21, 2023	28.70	28.91	28.16	28.35
6473	NASDAQ	CCBG	Thu, Apr 20, 2023	29.71	29.71	28.42	28.82
6472	NASDAQ	CCBG	Wed, Apr 19, 2023	28.60	29.52	28.60	29.15
6471	NASDAQ	CCBG	Tue, Apr 18, 2023	28.81	28.81	28.23	28.50
6470	NASDAQ	CCBG	Mon, Apr 17, 2023	28.71	28.90	28.12	28.80
6469	NASDAQ	CCBG	Fri, Apr 14, 2023	29.30	29.30	28.32	28.52
6468	NASDAQ	CCBG	Thu, Apr 13, 2023	29.06	29.46	28.51	29.11
6467	NASDAQ	CCBG	Wed, Apr 12, 2023	29.09	29.14	28.60	29.05
6466	NASDAQ	CCBG	Tue, Apr 11, 2023	29.54	29.78	29.02	29.04
6465	NASDAQ	CCBG	Mon, Apr 10, 2023	29.21	29.89	29.21	29.55
6464	NASDAQ	CCBG	Thu, Apr 6, 2023	29.14	29.48	28.93	29.33
6463	NASDAQ	CCBG	Wed, Apr 5, 2023	28.77	29.40	28.75	29.32
6462	NASDAQ	CCBG	Tue, Apr 4, 2023	29.85	29.85	28.64	29.16
6461	NASDAQ	CCBG	Mon, Apr 3, 2023	29.27	29.84	29.27	29.68
6460	NASDAQ	CCBG	Fri, Mar 31, 2023	28.92	29.45	28.22	29.31
6459	NASDAQ	CCBG	Thu, Mar 30, 2023	29.58	29.70	28.18	28.69
6458	NASDAQ	CCBG	Wed, Mar 29, 2023	29.45	30.10	29.38	29.54
6457	NASDAQ	CCBG	Tue, Mar 28, 2023	30.28	30.59	29.82	30.09
6456	NASDAQ	CCBG	Mon, Mar 27, 2023	30.73	30.74	29.00	30.25
6455	NASDAQ	CCBG	Fri, Mar 24, 2023	29.36	30.40	29.36	30.21
6454	NASDAQ	CCBG	Thu, Mar 23, 2023	30.30	30.30	29.15	29.55
6453	NASDAQ	CCBG	Wed, Mar 22, 2023	31.20	31.20	29.99	30.09
6452	NASDAQ	CCBG	Tue, Mar 21, 2023	30.91	31.45	30.68	31.02
6451	NASDAQ	CCBG	Mon, Mar 20, 2023	30.72	31.25	30.15	30.31
6450	NASDAQ	CCBG	Fri, Mar 17, 2023	31.87	31.87	29.95	30.27
6449	NASDAQ	CCBG	Thu, Mar 16, 2023	30.19	32.23	30.01	32.01
6448	NASDAQ	CCBG	Wed, Mar 15, 2023	29.42	30.79	29.30	30.64
6447	NASDAQ	CCBG	Tue, Mar 14, 2023	30.53	31.36	29.76	30.02
6446	NASDAQ	CCBG	Mon, Mar 13, 2023	32.50	32.50	29.50	29.61
6445	NASDAQ	CCBG	Fri, Mar 10, 2023	32.74	33.46	32.02	33.10
6444	NASDAQ	CCBG	Thu, Mar 9, 2023	34.84	34.84	32.51	33.06
6443	NASDAQ	CCBG	Wed, Mar 8, 2023	34.97	35.40	34.76	35.02
6442	NASDAQ	CCBG	Tue, Mar 7, 2023	34.82	35.39	34.74	35.07
6441	NASDAQ	CCBG	Mon, Mar 6, 2023	36.56	36.56	34.60	34.88
6440	NASDAQ	CCBG	Fri, Mar 3, 2023	36.06	36.85	35.63	36.38
6439	NASDAQ	CCBG	Thu, Mar 2, 2023	36.07	36.86	35.65	36.29
6438	NASDAQ	CCBG	Wed, Mar 1, 2023	35.55	36.40	35.05	36.26
6437	NASDAQ	CCBG	Tue, Feb 28, 2023	34.40	35.86	34.39	35.67
6436	NASDAQ	CCBG	Mon, Feb 27, 2023	34.45	34.71	34.14	34.49
6435	NASDAQ	CCBG	Fri, Feb 24, 2023	34.06	34.34	33.75	34.26
6434	NASDAQ	CCBG	Thu, Feb 23, 2023	34.13	34.22	33.75	34.11
6433	NASDAQ	CCBG	Wed, Feb 22, 2023	34.00	34.11	33.75	33.93
6432	NASDAQ	CCBG	Tue, Feb 21, 2023	34.37	34.37	33.80	33.88
6431	NASDAQ	CCBG	Fri, Feb 17, 2023	34.05	34.50	34.01	34.40
6430	NASDAQ	CCBG	Thu, Feb 16, 2023	33.60	34.06	33.46	34.03
6429	NASDAQ	CCBG	Wed, Feb 15, 2023	33.23	33.96	33.23	33.79
6428	NASDAQ	CCBG	Tue, Feb 14, 2023	33.57	33.69	33.29	33.45
6427	NASDAQ	CCBG	Mon, Feb 13, 2023	33.38	34.06	33.28	33.69
6426	NASDAQ	CCBG	Fri, Feb 10, 2023	33.43	33.59	32.97	33.53
6425	NASDAQ	CCBG	Thu, Feb 9, 2023	33.47	33.47	33.16	33.27
6424	NASDAQ	CCBG	Wed, Feb 8, 2023	33.56	33.64	33.46	33.51
6423	NASDAQ	CCBG	Tue, Feb 7, 2023	33.13	33.91	33.13	33.81
6422	NASDAQ	CCBG	Mon, Feb 6, 2023	33.28	33.61	33.00	33.48
6421	NASDAQ	CCBG	Fri, Feb 3, 2023	32.74	33.58	32.74	33.54
6420	NASDAQ	CCBG	Thu, Feb 2, 2023	32.66	32.83	32.49	32.75
6419	NASDAQ	CCBG	Wed, Feb 1, 2023	32.33	32.90	32.33	32.51
6418	NASDAQ	CCBG	Tue, Jan 31, 2023	31.82	32.54	31.82	32.47
6417	NASDAQ	CCBG	Mon, Jan 30, 2023	31.96	32.07	31.78	31.94
6416	NASDAQ	CCBG	Fri, Jan 27, 2023	31.96	32.23	31.85	31.96
6415	NASDAQ	CCBG	Thu, Jan 26, 2023	31.85	32.03	31.33	32.03
6414	NASDAQ	CCBG	Wed, Jan 25, 2023	31.60	32.18	31.54	31.61
6413	NASDAQ	CCBG	Tue, Jan 24, 2023	31.76	32.12	31.64	31.81
6412	NASDAQ	CCBG	Mon, Jan 23, 2023	32.12	32.25	31.90	31.98
6411	NASDAQ	CCBG	Fri, Jan 20, 2023	32.06	32.17	31.77	31.97
6410	NASDAQ	CCBG	Thu, Jan 19, 2023	31.60	31.85	31.53	31.78
6409	NASDAQ	CCBG	Wed, Jan 18, 2023	32.57	32.73	31.74	31.85
6408	NASDAQ	CCBG	Tue, Jan 17, 2023	32.74	32.82	32.49	32.65
6407	NASDAQ	CCBG	Fri, Jan 13, 2023	32.03	32.91	32.01	32.81
6406	NASDAQ	CCBG	Thu, Jan 12, 2023	31.88	32.50	31.77	32.29
6405	NASDAQ	CCBG	Wed, Jan 11, 2023	31.87	32.21	31.60	31.84
6404	NASDAQ	CCBG	Tue, Jan 10, 2023	31.48	32.19	31.34	31.96
6403	NASDAQ	CCBG	Mon, Jan 9, 2023	32.15	32.20	31.40	31.56
6402	NASDAQ	CCBG	Fri, Jan 6, 2023	31.30	32.33	31.30	32.27
6401	NASDAQ	CCBG	Thu, Jan 5, 2023	31.66	31.66	31.17	31.33
6400	NASDAQ	CCBG	Wed, Jan 4, 2023	32.46	32.50	31.81	31.86
6399	NASDAQ	CCBG	Tue, Jan 3, 2023	32.63	32.63	32.01	32.41
6398	NASDAQ	CCBG	Fri, Dec 30, 2022	32.83	32.84	32.48	32.50
6397	NASDAQ	CCBG	Thu, Dec 29, 2022	32.66	33.10	32.66	32.93
6396	NASDAQ	CCBG	Wed, Dec 28, 2022	32.92	32.92	32.54	32.62
6395	NASDAQ	CCBG	Tue, Dec 27, 2022	33.45	33.45	32.85	32.91
6394	NASDAQ	CCBG	Fri, Dec 23, 2022	32.57	33.20	32.57	33.15
6393	NASDAQ	CCBG	Thu, Dec 22, 2022	32.99	32.99	32.27	32.63
6392	NASDAQ	CCBG	Wed, Dec 21, 2022	33.01	33.29	33.00	33.15
6391	NASDAQ	CCBG	Tue, Dec 20, 2022	32.54	32.86	32.53	32.73
6390	NASDAQ	CCBG	Mon, Dec 19, 2022	32.13	32.70	32.13	32.57
6389	NASDAQ	CCBG	Fri, Dec 16, 2022	31.28	32.49	31.28	32.38
6388	NASDAQ	CCBG	Thu, Dec 15, 2022	32.25	32.25	31.47	31.76
6387	NASDAQ	CCBG	Wed, Dec 14, 2022	32.69	32.86	31.80	32.15
6386	NASDAQ	CCBG	Tue, Dec 13, 2022	33.50	33.50	32.39	32.72
6385	NASDAQ	CCBG	Mon, Dec 12, 2022	33.08	33.19	32.90	33.02
6384	NASDAQ	CCBG	Fri, Dec 9, 2022	32.81	33.06	32.81	32.94
6383	NASDAQ	CCBG	Thu, Dec 8, 2022	33.07	33.23	32.86	32.99
6382	NASDAQ	CCBG	Wed, Dec 7, 2022	33.18	33.27	33.00	33.18
6381	NASDAQ	CCBG	Tue, Dec 6, 2022	33.13	33.31	32.93	33.23
6380	NASDAQ	CCBG	Mon, Dec 5, 2022	34.86	34.86	32.75	33.00
6379	NASDAQ	CCBG	Fri, Dec 2, 2022	34.77	35.27	34.77	35.21
6378	NASDAQ	CCBG	Thu, Dec 1, 2022	35.09	35.39	34.82	35.10
6377	NASDAQ	CCBG	Wed, Nov 30, 2022	34.83	35.24	34.62	35.20
6376	NASDAQ	CCBG	Tue, Nov 29, 2022	34.82	34.88	34.67	34.75
6375	NASDAQ	CCBG	Mon, Nov 28, 2022	35.47	35.47	34.77	34.89
6374	NASDAQ	CCBG	Fri, Nov 25, 2022	35.46	35.80	35.46	35.60
6373	NASDAQ	CCBG	Wed, Nov 23, 2022	35.94	35.94	34.92	35.49
6372	NASDAQ	CCBG	Tue, Nov 22, 2022	35.34	35.99	34.57	35.79
6371	NASDAQ	CCBG	Mon, Nov 21, 2022	34.92	35.73	34.92	35.63
6370	NASDAQ	CCBG	Fri, Nov 18, 2022	35.75	35.75	34.87	35.17
6369	NASDAQ	CCBG	Thu, Nov 17, 2022	34.91	35.24	34.40	35.24
6368	NASDAQ	CCBG	Wed, Nov 16, 2022	35.36	35.59	34.89	34.97
6367	NASDAQ	CCBG	Tue, Nov 15, 2022	34.91	35.61	34.68	35.52
6366	NASDAQ	CCBG	Mon, Nov 14, 2022	34.88	35.11	34.56	34.63
6365	NASDAQ	CCBG	Fri, Nov 11, 2022	35.88	35.88	34.59	34.70
6364	NASDAQ	CCBG	Thu, Nov 10, 2022	35.52	36.23	35.25	35.65
6363	NASDAQ	CCBG	Wed, Nov 9, 2022	35.22	35.40	34.77	34.96
6362	NASDAQ	CCBG	Tue, Nov 8, 2022	35.64	35.70	35.02	35.13
6361	NASDAQ	CCBG	Mon, Nov 7, 2022	35.69	35.92	35.26	35.41
6360	NASDAQ	CCBG	Fri, Nov 4, 2022	34.99	35.41	34.61	35.32
6359	NASDAQ	CCBG	Thu, Nov 3, 2022	34.88	34.92	34.39	34.71
6358	NASDAQ	CCBG	Wed, Nov 2, 2022	34.69	35.62	34.69	34.92
6357	NASDAQ	CCBG	Tue, Nov 1, 2022	35.44	35.44	34.85	34.96
6356	NASDAQ	CCBG	Mon, Oct 31, 2022	35.25	35.57	35.25	35.42
6355	NASDAQ	CCBG	Fri, Oct 28, 2022	34.71	35.59	34.65	35.13
6354	NASDAQ	CCBG	Thu, Oct 27, 2022	35.10	35.32	34.69	34.90
6353	NASDAQ	CCBG	Wed, Oct 26, 2022	34.35	35.39	34.35	34.70
6352	NASDAQ	CCBG	Tue, Oct 25, 2022	33.75	34.41	33.42	34.10
6351	NASDAQ	CCBG	Mon, Oct 24, 2022	34.05	34.06	33.86	34.00
6350	NASDAQ	CCBG	Fri, Oct 21, 2022	33.99	34.69	32.79	34.23
6349	NASDAQ	CCBG	Thu, Oct 20, 2022	34.61	34.72	33.61	33.76
6348	NASDAQ	CCBG	Wed, Oct 19, 2022	34.38	34.80	34.12	34.69
6347	NASDAQ	CCBG	Tue, Oct 18, 2022	35.58	35.58	34.32	34.58
6346	NASDAQ	CCBG	Mon, Oct 17, 2022	35.00	35.77	35.00	35.29
6345	NASDAQ	CCBG	Fri, Oct 14, 2022	34.39	34.93	34.35	34.82
6344	NASDAQ	CCBG	Thu, Oct 13, 2022	32.95	34.50	32.83	34.46
6343	NASDAQ	CCBG	Wed, Oct 12, 2022	33.24	33.45	32.93	33.04
6342	NASDAQ	CCBG	Tue, Oct 11, 2022	33.22	33.26	32.50	33.12
6341	NASDAQ	CCBG	Mon, Oct 10, 2022	32.70	33.09	31.70	32.89
6340	NASDAQ	CCBG	Fri, Oct 7, 2022	32.40	33.70	31.91	32.71
6339	NASDAQ	CCBG	Thu, Oct 6, 2022	32.05	32.80	32.05	32.55
6338	NASDAQ	CCBG	Wed, Oct 5, 2022	32.35	32.56	32.16	32.38
6337	NASDAQ	CCBG	Tue, Oct 4, 2022	31.72	32.77	31.68	32.76
6336	NASDAQ	CCBG	Mon, Oct 3, 2022	31.49	31.80	31.14	31.58
6335	NASDAQ	CCBG	Fri, Sep 30, 2022	31.85	31.93	30.96	31.11
6334	NASDAQ	CCBG	Thu, Sep 29, 2022	32.05	32.06	31.41	31.69
6333	NASDAQ	CCBG	Wed, Sep 28, 2022	31.40	32.48	31.31	32.23
6332	NASDAQ	CCBG	Tue, Sep 27, 2022	32.18	32.19	31.28	31.41
6331	NASDAQ	CCBG	Mon, Sep 26, 2022	31.76	33.86	30.94	32.03
6330	NASDAQ	CCBG	Fri, Sep 23, 2022	31.68	31.89	31.35	31.86
6329	NASDAQ	CCBG	Thu, Sep 22, 2022	33.36	33.93	32.35	32.56
6328	NASDAQ	CCBG	Wed, Sep 21, 2022	33.08	33.63	33.07	33.19
6327	NASDAQ	CCBG	Tue, Sep 20, 2022	32.99	33.26	32.66	33.04
6326	NASDAQ	CCBG	Mon, Sep 19, 2022	32.59	33.26	31.54	33.16
6325	NASDAQ	CCBG	Fri, Sep 16, 2022	32.10	32.99	31.58	32.90
6324	NASDAQ	CCBG	Thu, Sep 15, 2022	32.12	32.48	32.05	32.35
6323	NASDAQ	CCBG	Wed, Sep 14, 2022	31.95	32.31	31.82	32.28
6322	NASDAQ	CCBG	Tue, Sep 13, 2022	31.91	32.04	31.65	31.98
6321	NASDAQ	CCBG	Mon, Sep 12, 2022	33.49	33.49	32.03	32.24
6320	NASDAQ	CCBG	Fri, Sep 9, 2022	31.90	32.36	31.55	32.03
6319	NASDAQ	CCBG	Thu, Sep 8, 2022	31.71	31.85	31.42	31.80
6318	NASDAQ	CCBG	Wed, Sep 7, 2022	31.77	32.14	31.69	31.76
6317	NASDAQ	CCBG	Tue, Sep 6, 2022	31.29	32.00	31.20	31.83
6316	NASDAQ	CCBG	Fri, Sep 2, 2022	32.14	32.37	31.82	31.95
6315	NASDAQ	CCBG	Thu, Sep 1, 2022	31.97	32.37	31.11	31.84
6314	NASDAQ	CCBG	Wed, Aug 31, 2022	31.94	32.14	31.52	31.93
6313	NASDAQ	CCBG	Tue, Aug 30, 2022	32.76	33.06	30.64	32.02
6312	NASDAQ	CCBG	Mon, Aug 29, 2022	33.34	33.34	32.56	32.56
6311	NASDAQ	CCBG	Fri, Aug 26, 2022	33.92	33.92	33.32	33.36
6310	NASDAQ	CCBG	Thu, Aug 25, 2022	33.60	33.75	33.60	33.69
6309	NASDAQ	CCBG	Wed, Aug 24, 2022	33.36	33.65	33.31	33.56
6308	NASDAQ	CCBG	Tue, Aug 23, 2022	33.55	33.77	33.45	33.57
6307	NASDAQ	CCBG	Mon, Aug 22, 2022	33.35	33.73	33.35	33.62
6306	NASDAQ	CCBG	Fri, Aug 19, 2022	32.90	33.52	32.51	33.52
6305	NASDAQ	CCBG	Thu, Aug 18, 2022	33.14	33.36	32.61	32.99
6304	NASDAQ	CCBG	Wed, Aug 17, 2022	33.51	33.64	32.78	33.36
6303	NASDAQ	CCBG	Tue, Aug 16, 2022	33.25	33.92	33.11	33.77
6302	NASDAQ	CCBG	Mon, Aug 15, 2022	33.05	33.45	32.81	33.38
6301	NASDAQ	CCBG	Fri, Aug 12, 2022	32.75	33.32	32.56	33.32
6300	NASDAQ	CCBG	Thu, Aug 11, 2022	32.95	32.97	32.39	32.78
6299	NASDAQ	CCBG	Wed, Aug 10, 2022	33.09	33.29	32.74	32.85
6298	NASDAQ	CCBG	Tue, Aug 9, 2022	32.63	32.87	32.05	32.81
6297	NASDAQ	CCBG	Mon, Aug 8, 2022	33.03	33.14	32.54	32.64
6296	NASDAQ	CCBG	Fri, Aug 5, 2022	32.84	33.38	32.84	33.14
6295	NASDAQ	CCBG	Thu, Aug 4, 2022	33.32	33.32	32.74	32.93
6294	NASDAQ	CCBG	Wed, Aug 3, 2022	33.19	33.45	32.99	33.10
6293	NASDAQ	CCBG	Tue, Aug 2, 2022	33.01	33.90	32.68	33.22
6292	NASDAQ	CCBG	Mon, Aug 1, 2022	32.35	33.15	31.86	33.09
6291	NASDAQ	CCBG	Fri, Jul 29, 2022	31.99	32.50	31.88	32.39
6290	NASDAQ	CCBG	Thu, Jul 28, 2022	32.58	32.66	31.68	31.94
6289	NASDAQ	CCBG	Wed, Jul 27, 2022	31.59	32.80	31.52	32.73
6288	NASDAQ	CCBG	Tue, Jul 26, 2022	31.41	32.19	31.02	32.04
6287	NASDAQ	CCBG	Mon, Jul 25, 2022	31.40	32.41	31.37	32.00
6286	NASDAQ	CCBG	Fri, Jul 22, 2022	31.59	31.90	31.42	31.57
6285	NASDAQ	CCBG	Thu, Jul 21, 2022	31.71	32.03	31.60	31.76
6284	NASDAQ	CCBG	Wed, Jul 20, 2022	31.41	32.12	31.18	31.92
6283	NASDAQ	CCBG	Tue, Jul 19, 2022	30.80	31.98	30.80	31.70
6282	NASDAQ	CCBG	Mon, Jul 18, 2022	29.51	30.90	29.51	30.67
6281	NASDAQ	CCBG	Fri, Jul 15, 2022	28.26	29.11	28.26	29.08
6280	NASDAQ	CCBG	Thu, Jul 14, 2022	27.76	27.96	27.74	27.95
6279	NASDAQ	CCBG	Wed, Jul 13, 2022	27.70	28.33	27.68	28.06
6278	NASDAQ	CCBG	Tue, Jul 12, 2022	27.85	28.00	27.79	27.86
6277	NASDAQ	CCBG	Mon, Jul 11, 2022	27.93	27.93	27.76	27.81
6276	NASDAQ	CCBG	Fri, Jul 8, 2022	27.84	28.00	27.65	27.96
6275	NASDAQ	CCBG	Thu, Jul 7, 2022	28.00	28.00	27.80	27.92
6274	NASDAQ	CCBG	Wed, Jul 6, 2022	27.91	28.00	27.68	27.91
6273	NASDAQ	CCBG	Tue, Jul 5, 2022	27.97	28.01	27.41	28.00
6272	NASDAQ	CCBG	Fri, Jul 1, 2022	28.00	28.98	27.72	28.29
6271	NASDAQ	CCBG	Thu, Jun 30, 2022	27.39	27.97	27.35	27.89
6270	NASDAQ	CCBG	Wed, Jun 29, 2022	28.09	28.09	27.43	27.64
6269	NASDAQ	CCBG	Tue, Jun 28, 2022	28.04	28.34	26.34	27.95
6268	NASDAQ	CCBG	Mon, Jun 27, 2022	28.22	28.55	27.75	27.95
6267	NASDAQ	CCBG	Fri, Jun 24, 2022	27.85	28.44	27.49	27.91
6266	NASDAQ	CCBG	Thu, Jun 23, 2022	27.70	27.99	27.25	27.34
6265	NASDAQ	CCBG	Wed, Jun 22, 2022	27.50	27.90	27.41	27.70
6264	NASDAQ	CCBG	Tue, Jun 21, 2022	26.58	27.97	26.53	27.76
6263	NASDAQ	CCBG	Fri, Jun 17, 2022	26.17	26.91	26.16	26.39
6262	NASDAQ	CCBG	Thu, Jun 16, 2022	26.33	26.33	25.99	26.03
6261	NASDAQ	CCBG	Wed, Jun 15, 2022	26.53	27.00	26.04	26.77
6260	NASDAQ	CCBG	Tue, Jun 14, 2022	25.54	26.51	25.54	26.41
6259	NASDAQ	CCBG	Mon, Jun 13, 2022	25.08	26.37	25.08	25.90
6258	NASDAQ	CCBG	Fri, Jun 10, 2022	26.05	26.05	25.48	25.56
6257	NASDAQ	CCBG	Thu, Jun 9, 2022	26.72	26.81	26.32	26.44
6256	NASDAQ	CCBG	Wed, Jun 8, 2022	26.85	27.00	26.63	26.77
6255	NASDAQ	CCBG	Tue, Jun 7, 2022	26.90	26.98	26.73	26.85
6254	NASDAQ	CCBG	Mon, Jun 6, 2022	26.93	27.20	26.84	26.98
6253	NASDAQ	CCBG	Fri, Jun 3, 2022	27.18	27.44	26.81	26.81
6252	NASDAQ	CCBG	Thu, Jun 2, 2022	27.30	27.60	26.79	27.60
6251	NASDAQ	CCBG	Wed, Jun 1, 2022	27.24	27.46	26.75	27.35
6250	NASDAQ	CCBG	Tue, May 31, 2022	26.69	27.44	26.49	27.30
6249	NASDAQ	CCBG	Fri, May 27, 2022	26.40	26.99	26.40	26.98
6248	NASDAQ	CCBG	Thu, May 26, 2022	26.52	26.91	26.25	26.55
6247	NASDAQ	CCBG	Wed, May 25, 2022	26.44	26.96	26.44	26.52
6246	NASDAQ	CCBG	Tue, May 24, 2022	26.37	26.65	26.15	26.48
6245	NASDAQ	CCBG	Mon, May 23, 2022	26.08	26.76	26.08	26.40
6244	NASDAQ	CCBG	Fri, May 20, 2022	25.78	25.80	25.38	25.72
6243	NASDAQ	CCBG	Thu, May 19, 2022	25.98	26.10	25.46	25.56
6242	NASDAQ	CCBG	Wed, May 18, 2022	26.61	27.20	25.88	26.20
6241	NASDAQ	CCBG	Tue, May 17, 2022	26.18	26.96	26.06	26.87
6240	NASDAQ	CCBG	Mon, May 16, 2022	25.61	25.95	25.51	25.88
6239	NASDAQ	CCBG	Fri, May 13, 2022	26.17	26.17	25.49	25.63
6238	NASDAQ	CCBG	Thu, May 12, 2022	26.00	26.12	25.74	26.04
6237	NASDAQ	CCBG	Wed, May 11, 2022	26.62	27.11	26.09	26.26
6236	NASDAQ	CCBG	Tue, May 10, 2022	26.79	27.11	26.15	26.48
6235	NASDAQ	CCBG	Mon, May 9, 2022	26.11	26.60	25.95	26.58
6234	NASDAQ	CCBG	Fri, May 6, 2022	26.60	26.75	26.26	26.50
6233	NASDAQ	CCBG	Thu, May 5, 2022	27.09	27.20	26.24	26.64
6232	NASDAQ	CCBG	Wed, May 4, 2022	26.01	27.25	26.01	27.23
6231	NASDAQ	CCBG	Tue, May 3, 2022	26.36	26.95	26.14	26.55
6230	NASDAQ	CCBG	Mon, May 2, 2022	26.09	26.46	25.85	26.22
6229	NASDAQ	CCBG	Fri, Apr 29, 2022	26.14	26.47	25.43	25.61
6228	NASDAQ	CCBG	Thu, Apr 28, 2022	26.36	26.53	25.85	26.28
6227	NASDAQ	CCBG	Wed, Apr 27, 2022	26.07	26.79	25.75	26.55
6226	NASDAQ	CCBG	Tue, Apr 26, 2022	26.00	26.69	24.63	25.84
6225	NASDAQ	CCBG	Mon, Apr 25, 2022	25.00	25.99	25.00	25.32
6224	NASDAQ	CCBG	Fri, Apr 22, 2022	25.05	25.47	24.73	24.84
6223	NASDAQ	CCBG	Thu, Apr 21, 2022	25.89	26.31	25.29	25.29
6222	NASDAQ	CCBG	Wed, Apr 20, 2022	25.57	25.99	25.57	25.68
6221	NASDAQ	CCBG	Tue, Apr 19, 2022	24.81	25.42	24.81	25.30
6220	NASDAQ	CCBG	Mon, Apr 18, 2022	25.20	25.20	24.66	24.77
6219	NASDAQ	CCBG	Thu, Apr 14, 2022	25.14	25.50	24.60	25.00
6218	NASDAQ	CCBG	Wed, Apr 13, 2022	24.98	25.19	24.85	24.94
6217	NASDAQ	CCBG	Tue, Apr 12, 2022	24.88	25.12	24.79	24.93
6216	NASDAQ	CCBG	Mon, Apr 11, 2022	24.59	24.89	24.59	24.80
6215	NASDAQ	CCBG	Fri, Apr 8, 2022	24.55	24.70	24.44	24.61
6214	NASDAQ	CCBG	Thu, Apr 7, 2022	24.84	24.88	24.43	24.59
6213	NASDAQ	CCBG	Wed, Apr 6, 2022	25.33	25.51	25.00	25.18
6212	NASDAQ	CCBG	Tue, Apr 5, 2022	25.64	25.85	25.33	25.40
6211	NASDAQ	CCBG	Mon, Apr 4, 2022	25.91	25.98	25.84	25.90
6210	NASDAQ	CCBG	Fri, Apr 1, 2022	26.24	26.74	26.11	26.23
6209	NASDAQ	CCBG	Thu, Mar 31, 2022	26.12	26.56	25.96	26.36
6208	NASDAQ	CCBG	Wed, Mar 30, 2022	26.89	26.89	26.09	26.14
6207	NASDAQ	CCBG	Tue, Mar 29, 2022	26.80	27.14	26.68	26.68
6206	NASDAQ	CCBG	Mon, Mar 28, 2022	26.51	26.60	26.15	26.58
6205	NASDAQ	CCBG	Fri, Mar 25, 2022	26.63	27.07	26.63	26.71
6204	NASDAQ	CCBG	Thu, Mar 24, 2022	26.88	26.88	26.34	26.44
6203	NASDAQ	CCBG	Wed, Mar 23, 2022	27.00	27.00	26.44	26.50
6202	NASDAQ	CCBG	Tue, Mar 22, 2022	27.59	27.59	27.11	27.11
6201	NASDAQ	CCBG	Mon, Mar 21, 2022	27.60	27.94	27.04	27.31
6200	NASDAQ	CCBG	Fri, Mar 18, 2022	27.25	27.49	26.30	27.42
6199	NASDAQ	CCBG	Thu, Mar 17, 2022	27.18	27.61	27.06	27.25
6198	NASDAQ	CCBG	Wed, Mar 16, 2022	27.22	27.49	26.92	27.36
6197	NASDAQ	CCBG	Tue, Mar 15, 2022	27.78	27.78	26.88	26.98
6196	NASDAQ	CCBG	Mon, Mar 14, 2022	27.54	28.30	27.46	27.69
6195	NASDAQ	CCBG	Fri, Mar 11, 2022	27.23	27.42	26.88	27.24
6194	NASDAQ	CCBG	Thu, Mar 10, 2022	26.77	27.13	26.60	26.95
6193	NASDAQ	CCBG	Wed, Mar 9, 2022	26.74	26.88	26.39	26.82
6192	NASDAQ	CCBG	Tue, Mar 8, 2022	26.76	27.00	26.20	26.26
6191	NASDAQ	CCBG	Mon, Mar 7, 2022	26.99	26.99	26.20	26.56
6190	NASDAQ	CCBG	Fri, Mar 4, 2022	27.62	27.62	26.90	26.90
6189	NASDAQ	CCBG	Thu, Mar 3, 2022	28.05	28.05	27.48	27.94
6188	NASDAQ	CCBG	Wed, Mar 2, 2022	27.26	28.15	26.85	27.89
6187	NASDAQ	CCBG	Tue, Mar 1, 2022	27.75	27.75	26.59	27.00
6186	NASDAQ	CCBG	Mon, Feb 28, 2022	28.40	28.40	28.03	28.07
6185	NASDAQ	CCBG	Fri, Feb 25, 2022	27.42	28.28	27.42	28.27
6184	NASDAQ	CCBG	Thu, Feb 24, 2022	27.22	27.69	26.62	27.39
6183	NASDAQ	CCBG	Wed, Feb 23, 2022	28.19	28.25	27.75	27.86
6182	NASDAQ	CCBG	Tue, Feb 22, 2022	27.83	28.07	27.54	27.87
6181	NASDAQ	CCBG	Fri, Feb 18, 2022	27.66	28.14	27.66	27.77
6180	NASDAQ	CCBG	Thu, Feb 17, 2022	27.76	28.11	27.76	27.96
6179	NASDAQ	CCBG	Wed, Feb 16, 2022	27.92	28.02	27.69	27.95
6178	NASDAQ	CCBG	Tue, Feb 15, 2022	27.85	28.05	27.82	28.00
6177	NASDAQ	CCBG	Mon, Feb 14, 2022	27.80	27.99	27.50	27.54
6176	NASDAQ	CCBG	Fri, Feb 11, 2022	27.91	27.91	27.53	27.72
6175	NASDAQ	CCBG	Thu, Feb 10, 2022	27.64	27.70	27.50	27.54
6174	NASDAQ	CCBG	Wed, Feb 9, 2022	28.10	28.15	27.56	27.64
6173	NASDAQ	CCBG	Tue, Feb 8, 2022	28.00	28.20	27.99	28.12
6172	NASDAQ	CCBG	Mon, Feb 7, 2022	27.80	28.24	27.66	27.74
6171	NASDAQ	CCBG	Fri, Feb 4, 2022	27.64	27.91	27.60	27.85
6170	NASDAQ	CCBG	Thu, Feb 3, 2022	27.44	27.72	27.44	27.60
6169	NASDAQ	CCBG	Wed, Feb 2, 2022	27.42	27.74	27.38	27.60
6168	NASDAQ	CCBG	Tue, Feb 1, 2022	27.43	27.70	27.25	27.62
6167	NASDAQ	CCBG	Mon, Jan 31, 2022	27.42	27.96	25.96	27.66
6166	NASDAQ	CCBG	Fri, Jan 28, 2022	27.48	27.85	27.16	27.66
6165	NASDAQ	CCBG	Thu, Jan 27, 2022	27.60	28.31	27.41	27.76
6164	NASDAQ	CCBG	Wed, Jan 26, 2022	28.55	28.88	27.31	27.55
6163	NASDAQ	CCBG	Tue, Jan 25, 2022	27.15	27.80	26.40	27.45
6162	NASDAQ	CCBG	Mon, Jan 24, 2022	26.72	27.63	26.34	27.46
6161	NASDAQ	CCBG	Fri, Jan 21, 2022	26.16	27.29	26.16	27.00
6160	NASDAQ	CCBG	Thu, Jan 20, 2022	27.55	27.55	26.24	26.50
6159	NASDAQ	CCBG	Wed, Jan 19, 2022	28.10	28.24	27.34	27.55
6158	NASDAQ	CCBG	Tue, Jan 18, 2022	27.85	28.39	27.47	27.87
6157	NASDAQ	CCBG	Fri, Jan 14, 2022	27.59	28.00	27.40	27.87
6156	NASDAQ	CCBG	Thu, Jan 13, 2022	27.48	27.90	27.41	27.60
6155	NASDAQ	CCBG	Wed, Jan 12, 2022	27.60	27.99	27.45	27.48
6154	NASDAQ	CCBG	Tue, Jan 11, 2022	27.30	27.79	26.90	27.48
6153	NASDAQ	CCBG	Mon, Jan 10, 2022	27.15	27.50	26.95	27.41
6152	NASDAQ	CCBG	Fri, Jan 7, 2022	27.79	28.06	27.25	27.30
6151	NASDAQ	CCBG	Thu, Jan 6, 2022	27.27	27.97	27.10	27.78
6150	NASDAQ	CCBG	Wed, Jan 5, 2022	27.47	27.91	27.06	27.33
6149	NASDAQ	CCBG	Tue, Jan 4, 2022	27.13	27.88	27.13	27.30
6148	NASDAQ	CCBG	Mon, Jan 3, 2022	26.57	27.07	26.57	27.06
6147	NASDAQ	CCBG	Fri, Dec 31, 2021	26.20	26.72	26.00	26.40
6146	NASDAQ	CCBG	Thu, Dec 30, 2021	26.87	27.09	26.66	26.81
6145	NASDAQ	CCBG	Wed, Dec 29, 2021	26.88	27.44	26.86	27.16
6144	NASDAQ	CCBG	Tue, Dec 28, 2021	27.01	27.19	26.86	27.05
6143	NASDAQ	CCBG	Mon, Dec 27, 2021	26.43	26.98	26.43	26.91
6142	NASDAQ	CCBG	Thu, Dec 23, 2021	26.40	26.99	26.37	26.58
6141	NASDAQ	CCBG	Wed, Dec 22, 2021	25.75	26.69	24.77	26.35
6140	NASDAQ	CCBG	Tue, Dec 21, 2021	26.29	27.18	26.13	26.41
6139	NASDAQ	CCBG	Mon, Dec 20, 2021	25.61	26.48	24.85	25.90
6138	NASDAQ	CCBG	Fri, Dec 17, 2021	26.88	26.88	25.53	25.54
6137	NASDAQ	CCBG	Thu, Dec 16, 2021	27.38	27.38	26.53	26.85
6136	NASDAQ	CCBG	Wed, Dec 15, 2021	26.35	27.21	26.01	27.09
6135	NASDAQ	CCBG	Tue, Dec 14, 2021	26.67	26.88	25.96	26.57
6134	NASDAQ	CCBG	Mon, Dec 13, 2021	26.65	27.39	25.89	26.68
6133	NASDAQ	CCBG	Fri, Dec 10, 2021	25.05	27.24	25.05	26.87
6132	NASDAQ	CCBG	Thu, Dec 9, 2021	26.77	27.38	26.76	26.97
6131	NASDAQ	CCBG	Wed, Dec 8, 2021	27.26	27.26	26.78	26.96
6130	NASDAQ	CCBG	Tue, Dec 7, 2021	27.61	27.61	27.11	27.31
6129	NASDAQ	CCBG	Mon, Dec 6, 2021	27.44	27.75	27.23	27.47
6128	NASDAQ	CCBG	Fri, Dec 3, 2021	27.67	27.67	26.59	27.09
6127	NASDAQ	CCBG	Thu, Dec 2, 2021	27.50	27.85	26.55	27.72
6126	NASDAQ	CCBG	Wed, Dec 1, 2021	27.07	27.82	26.75	26.75
6125	NASDAQ	CCBG	Tue, Nov 30, 2021	26.62	27.18	25.46	26.51
6124	NASDAQ	CCBG	Mon, Nov 29, 2021	27.57	27.57	26.86	26.86
6123	NASDAQ	CCBG	Fri, Nov 26, 2021	28.09	28.09	26.95	27.53
6122	NASDAQ	CCBG	Wed, Nov 24, 2021	28.74	28.99	28.64	28.80
6121	NASDAQ	CCBG	Tue, Nov 23, 2021	28.40	29.00	28.40	29.00
6120	NASDAQ	CCBG	Mon, Nov 22, 2021	27.96	28.50	27.96	28.37
6119	NASDAQ	CCBG	Fri, Nov 19, 2021	27.76	28.05	27.55	27.70
6118	NASDAQ	CCBG	Thu, Nov 18, 2021	27.74	28.22	27.39	28.06
6117	NASDAQ	CCBG	Wed, Nov 17, 2021	27.40	27.79	27.32	27.69
6116	NASDAQ	CCBG	Tue, Nov 16, 2021	27.98	28.05	27.72	27.85
6115	NASDAQ	CCBG	Mon, Nov 15, 2021	28.32	28.32	27.59	27.96
6114	NASDAQ	CCBG	Fri, Nov 12, 2021	28.59	28.68	28.04	28.31
6113	NASDAQ	CCBG	Thu, Nov 11, 2021	28.48	28.75	28.16	28.68
6112	NASDAQ	CCBG	Wed, Nov 10, 2021	28.29	28.50	28.19	28.43
6111	NASDAQ	CCBG	Tue, Nov 9, 2021	28.46	28.46	27.45	28.28
6110	NASDAQ	CCBG	Mon, Nov 8, 2021	28.00	28.51	27.95	28.51
6109	NASDAQ	CCBG	Fri, Nov 5, 2021	27.83	28.00	27.81	28.00
6108	NASDAQ	CCBG	Thu, Nov 4, 2021	27.95	27.95	27.21	27.69
6107	NASDAQ	CCBG	Wed, Nov 3, 2021	27.33	28.00	27.33	27.96
6106	NASDAQ	CCBG	Tue, Nov 2, 2021	27.24	27.48	26.68	26.96
6105	NASDAQ	CCBG	Mon, Nov 1, 2021	27.00	27.96	26.85	27.29
6104	NASDAQ	CCBG	Fri, Oct 29, 2021	26.90	27.07	26.78	26.87
6103	NASDAQ	CCBG	Thu, Oct 28, 2021	26.76	27.00	26.76	26.95
6102	NASDAQ	CCBG	Wed, Oct 27, 2021	27.07	27.20	26.76	26.76
6101	NASDAQ	CCBG	Tue, Oct 26, 2021	27.00	27.56	26.80	27.19
6100	NASDAQ	CCBG	Mon, Oct 25, 2021	26.86	27.00	26.75	26.98
6099	NASDAQ	CCBG	Fri, Oct 22, 2021	26.60	26.92	26.60	26.84
6098	NASDAQ	CCBG	Thu, Oct 21, 2021	26.99	26.99	26.57	26.79
6097	NASDAQ	CCBG	Wed, Oct 20, 2021	26.45	26.78	26.45	26.78
6096	NASDAQ	CCBG	Tue, Oct 19, 2021	26.40	26.49	26.31	26.49
6095	NASDAQ	CCBG	Mon, Oct 18, 2021	26.06	26.53	25.87	26.33
6094	NASDAQ	CCBG	Fri, Oct 15, 2021	26.72	26.87	26.25	26.25
6093	NASDAQ	CCBG	Thu, Oct 14, 2021	26.49	26.49	26.25	26.36
6092	NASDAQ	CCBG	Wed, Oct 13, 2021	26.01	26.22	25.90	26.22
6091	NASDAQ	CCBG	Tue, Oct 12, 2021	26.00	26.13	25.80	25.99
6090	NASDAQ	CCBG	Mon, Oct 11, 2021	26.27	26.78	26.10	26.10
6089	NASDAQ	CCBG	Fri, Oct 8, 2021	26.20	26.46	25.95	26.40
6088	NASDAQ	CCBG	Thu, Oct 7, 2021	25.66	26.01	25.51	25.90
6087	NASDAQ	CCBG	Wed, Oct 6, 2021	25.17	25.54	25.12	25.52
6086	NASDAQ	CCBG	Tue, Oct 5, 2021	25.30	25.44	25.25	25.36
6085	NASDAQ	CCBG	Mon, Oct 4, 2021	25.12	25.48	25.12	25.29
6084	NASDAQ	CCBG	Fri, Oct 1, 2021	24.86	25.39	24.82	25.29
6083	NASDAQ	CCBG	Thu, Sep 30, 2021	24.80	24.87	24.66	24.74
6082	NASDAQ	CCBG	Wed, Sep 29, 2021	24.35	24.89	24.35	24.80
6081	NASDAQ	CCBG	Tue, Sep 28, 2021	24.58	24.68	24.31	24.36
6080	NASDAQ	CCBG	Mon, Sep 27, 2021	23.76	24.70	23.73	24.58
6079	NASDAQ	CCBG	Fri, Sep 24, 2021	22.80	23.63	22.80	23.55
6078	NASDAQ	CCBG	Thu, Sep 23, 2021	22.52	22.87	22.49	22.81
6077	NASDAQ	CCBG	Wed, Sep 22, 2021	23.36	23.36	22.36	22.40
6076	NASDAQ	CCBG	Tue, Sep 21, 2021	22.64	22.65	22.23	22.23
6075	NASDAQ	CCBG	Mon, Sep 20, 2021	22.37	22.37	22.02	22.36
6074	NASDAQ	CCBG	Fri, Sep 17, 2021	22.87	22.95	22.64	22.70
6073	NASDAQ	CCBG	Thu, Sep 16, 2021	22.96	22.96	22.65	22.82
6072	NASDAQ	CCBG	Wed, Sep 15, 2021	22.84	22.93	22.75	22.84
6071	NASDAQ	CCBG	Tue, Sep 14, 2021	22.85	22.85	22.50	22.70
6070	NASDAQ	CCBG	Mon, Sep 13, 2021	22.92	22.92	22.50	22.65
6069	NASDAQ	CCBG	Fri, Sep 10, 2021	22.76	23.17	22.50	22.66
6068	NASDAQ	CCBG	Thu, Sep 9, 2021	22.88	23.07	22.68	22.69
6067	NASDAQ	CCBG	Wed, Sep 8, 2021	22.73	23.02	22.66	22.71
6066	NASDAQ	CCBG	Tue, Sep 7, 2021	23.02	23.06	22.87	22.87
6065	NASDAQ	CCBG	Fri, Sep 3, 2021	23.38	23.38	22.72	23.08
6064	NASDAQ	CCBG	Thu, Sep 2, 2021	23.47	23.47	23.06	23.20
6063	NASDAQ	CCBG	Wed, Sep 1, 2021	23.28	23.46	23.06	23.30
6062	NASDAQ	CCBG	Tue, Aug 31, 2021	22.75	23.35	22.75	23.19
6061	NASDAQ	CCBG	Mon, Aug 30, 2021	23.55	23.55	22.80	22.81
6060	NASDAQ	CCBG	Fri, Aug 27, 2021	22.88	23.42	22.64	23.31
6059	NASDAQ	CCBG	Thu, Aug 26, 2021	23.55	23.55	22.60	22.65
6058	NASDAQ	CCBG	Wed, Aug 25, 2021	23.61	23.61	23.36	23.36
6057	NASDAQ	CCBG	Tue, Aug 24, 2021	23.35	23.49	23.31	23.46
6056	NASDAQ	CCBG	Mon, Aug 23, 2021	23.37	23.43	23.15	23.41
6055	NASDAQ	CCBG	Fri, Aug 20, 2021	23.02	23.40	22.88	23.09
6054	NASDAQ	CCBG	Thu, Aug 19, 2021	23.08	23.20	23.02	23.17
6053	NASDAQ	CCBG	Wed, Aug 18, 2021	23.91	23.91	23.26	23.26
6052	NASDAQ	CCBG	Tue, Aug 17, 2021	23.63	23.63	23.34	23.50
6051	NASDAQ	CCBG	Mon, Aug 16, 2021	23.54	23.87	23.54	23.77
6050	NASDAQ	CCBG	Fri, Aug 13, 2021	23.65	23.87	23.57	23.87
6049	NASDAQ	CCBG	Thu, Aug 12, 2021	24.00	24.01	23.58	23.65
6048	NASDAQ	CCBG	Wed, Aug 11, 2021	24.22	24.37	23.97	24.19
6047	NASDAQ	CCBG	Tue, Aug 10, 2021	24.46	24.52	24.30	24.32
6046	NASDAQ	CCBG	Mon, Aug 9, 2021	24.43	24.76	24.34	24.53
6045	NASDAQ	CCBG	Fri, Aug 6, 2021	24.50	24.82	24.49	24.62
6044	NASDAQ	CCBG	Thu, Aug 5, 2021	24.16	24.37	24.04	24.22
6043	NASDAQ	CCBG	Wed, Aug 4, 2021	23.93	25.35	23.93	24.24
6042	NASDAQ	CCBG	Tue, Aug 3, 2021	23.80	24.38	23.80	24.27
6041	NASDAQ	CCBG	Mon, Aug 2, 2021	24.28	24.53	23.84	23.95
6040	NASDAQ	CCBG	Fri, Jul 30, 2021	24.47	25.02	23.93	24.34
6039	NASDAQ	CCBG	Thu, Jul 29, 2021	24.43	24.78	24.34	24.61
6038	NASDAQ	CCBG	Wed, Jul 28, 2021	23.80	24.61	23.56	24.13
6037	NASDAQ	CCBG	Tue, Jul 27, 2021	23.56	24.05	23.56	23.97
6036	NASDAQ	CCBG	Mon, Jul 26, 2021	23.72	24.43	23.72	23.90
6035	NASDAQ	CCBG	Fri, Jul 23, 2021	23.93	23.93	23.34	23.90
6034	NASDAQ	CCBG	Thu, Jul 22, 2021	23.76	23.80	23.55	23.68
6033	NASDAQ	CCBG	Wed, Jul 21, 2021	24.28	24.74	24.27	24.30
6032	NASDAQ	CCBG	Tue, Jul 20, 2021	23.83	24.87	23.83	23.99
6031	NASDAQ	CCBG	Mon, Jul 19, 2021	24.43	24.74	23.85	23.85
6030	NASDAQ	CCBG	Fri, Jul 16, 2021	25.30	25.30	24.85	25.18
6029	NASDAQ	CCBG	Thu, Jul 15, 2021	24.09	25.15	22.70	25.05
6028	NASDAQ	CCBG	Wed, Jul 14, 2021	24.86	24.86	24.52	24.71
6027	NASDAQ	CCBG	Tue, Jul 13, 2021	25.43	25.43	24.73	24.86
6026	NASDAQ	CCBG	Mon, Jul 12, 2021	25.26	25.66	25.23	25.33
6025	NASDAQ	CCBG	Fri, Jul 9, 2021	24.89	25.69	24.77	25.66
6024	NASDAQ	CCBG	Thu, Jul 8, 2021	24.53	24.85	24.37	24.57
6023	NASDAQ	CCBG	Wed, Jul 7, 2021	24.87	25.18	24.82	24.90
6022	NASDAQ	CCBG	Tue, Jul 6, 2021	25.59	25.59	24.93	25.05
6021	NASDAQ	CCBG	Fri, Jul 2, 2021	26.10	26.10	25.47	25.58
6020	NASDAQ	CCBG	Thu, Jul 1, 2021	25.79	26.09	25.73	26.08
6019	NASDAQ	CCBG	Wed, Jun 30, 2021	25.66	26.08	25.66	25.79
6018	NASDAQ	CCBG	Tue, Jun 29, 2021	26.01	26.17	25.75	25.86
6017	NASDAQ	CCBG	Mon, Jun 28, 2021	26.40	26.40	25.77	26.01
6016	NASDAQ	CCBG	Fri, Jun 25, 2021	26.83	27.00	26.21	26.33
6015	NASDAQ	CCBG	Thu, Jun 24, 2021	26.34	26.85	26.14	26.79
6014	NASDAQ	CCBG	Wed, Jun 23, 2021	25.96	26.35	25.86	26.34
6013	NASDAQ	CCBG	Tue, Jun 22, 2021	26.23	26.40	25.88	26.36
6012	NASDAQ	CCBG	Mon, Jun 21, 2021	25.67	26.82	25.48	26.29
6011	NASDAQ	CCBG	Fri, Jun 18, 2021	25.53	25.53	24.94	25.40
6010	NASDAQ	CCBG	Thu, Jun 17, 2021	26.76	26.76	25.80	25.99
6009	NASDAQ	CCBG	Wed, Jun 16, 2021	26.07	26.81	26.07	26.58
6008	NASDAQ	CCBG	Tue, Jun 15, 2021	26.43	26.50	25.76	26.39
6007	NASDAQ	CCBG	Mon, Jun 14, 2021	26.11	26.31	26.02	26.21
6006	NASDAQ	CCBG	Fri, Jun 11, 2021	26.34	26.70	26.18	26.35
6005	NASDAQ	CCBG	Thu, Jun 10, 2021	26.23	26.80	26.12	26.30
6004	NASDAQ	CCBG	Wed, Jun 9, 2021	26.50	26.50	26.32	26.47
6003	NASDAQ	CCBG	Tue, Jun 8, 2021	26.42	26.80	26.21	26.75
6002	NASDAQ	CCBG	Mon, Jun 7, 2021	26.30	26.68	26.16	26.57
6001	NASDAQ	CCBG	Fri, Jun 4, 2021	26.46	26.66	25.81	26.15
6000	NASDAQ	CCBG	Thu, Jun 3, 2021	26.94	27.34	26.60	26.72
5999	NASDAQ	CCBG	Wed, Jun 2, 2021	27.38	27.39	26.77	26.94
5998	NASDAQ	CCBG	Tue, Jun 1, 2021	27.09	27.32	26.80	27.19
5997	NASDAQ	CCBG	Fri, May 28, 2021	26.50	27.00	26.16	26.80
5996	NASDAQ	CCBG	Thu, May 27, 2021	26.07	26.79	26.06	26.34
5995	NASDAQ	CCBG	Wed, May 26, 2021	25.72	26.27	25.69	26.06
5994	NASDAQ	CCBG	Tue, May 25, 2021	26.45	26.50	25.65	25.69
5993	NASDAQ	CCBG	Mon, May 24, 2021	26.18	26.48	25.91	26.45
5992	NASDAQ	CCBG	Fri, May 21, 2021	26.18	26.47	26.09	26.46
5991	NASDAQ	CCBG	Thu, May 20, 2021	25.60	25.94	25.45	25.94
5990	NASDAQ	CCBG	Wed, May 19, 2021	25.57	25.90	25.14	25.85
5989	NASDAQ	CCBG	Tue, May 18, 2021	26.28	26.44	25.49	25.78
5988	NASDAQ	CCBG	Mon, May 17, 2021	26.10	26.51	25.46	26.47
5987	NASDAQ	CCBG	Fri, May 14, 2021	25.76	26.17	25.56	26.17
5986	NASDAQ	CCBG	Thu, May 13, 2021	25.23	25.83	25.13	25.41
5985	NASDAQ	CCBG	Wed, May 12, 2021	25.14	25.22	24.66	24.90
5984	NASDAQ	CCBG	Tue, May 11, 2021	25.02	25.58	24.85	25.00
5983	NASDAQ	CCBG	Mon, May 10, 2021	26.03	26.16	25.49	25.49
5982	NASDAQ	CCBG	Fri, May 7, 2021	25.69	26.15	25.66	26.12
5981	NASDAQ	CCBG	Thu, May 6, 2021	25.54	26.02	25.34	26.02
5980	NASDAQ	CCBG	Wed, May 5, 2021	25.31	25.53	24.90	25.53
5979	NASDAQ	CCBG	Tue, May 4, 2021	25.46	25.70	24.95	25.12
5978	NASDAQ	CCBG	Mon, May 3, 2021	25.13	25.86	25.13	25.77
5977	NASDAQ	CCBG	Fri, Apr 30, 2021	24.87	25.35	24.87	25.27
5976	NASDAQ	CCBG	Thu, Apr 29, 2021	25.50	26.09	24.73	25.18
5975	NASDAQ	CCBG	Wed, Apr 28, 2021	25.47	25.47	24.91	25.30
5974	NASDAQ	CCBG	Tue, Apr 27, 2021	25.25	25.50	24.91	25.33
5973	NASDAQ	CCBG	Mon, Apr 26, 2021	25.89	26.17	25.48	25.48
5972	NASDAQ	CCBG	Fri, Apr 23, 2021	25.37	26.29	25.37	25.71
5971	NASDAQ	CCBG	Thu, Apr 22, 2021	25.26	25.60	24.90	25.32
5970	NASDAQ	CCBG	Wed, Apr 21, 2021	25.00	25.37	24.99	25.26
5969	NASDAQ	CCBG	Tue, Apr 20, 2021	25.27	25.69	24.55	24.90
5968	NASDAQ	CCBG	Mon, Apr 19, 2021	25.51	25.70	25.19	25.46
5967	NASDAQ	CCBG	Fri, Apr 16, 2021	25.94	26.04	25.27	25.69
5966	NASDAQ	CCBG	Thu, Apr 15, 2021	25.96	25.96	25.05	25.66
5965	NASDAQ	CCBG	Wed, Apr 14, 2021	25.45	26.02	25.45	25.85
5964	NASDAQ	CCBG	Tue, Apr 13, 2021	25.81	25.81	25.26	25.40
5963	NASDAQ	CCBG	Mon, Apr 12, 2021	26.14	26.33	25.91	26.10
5962	NASDAQ	CCBG	Fri, Apr 9, 2021	26.35	26.41	25.94	25.94
5961	NASDAQ	CCBG	Thu, Apr 8, 2021	26.06	26.17	25.63	26.16
5960	NASDAQ	CCBG	Wed, Apr 7, 2021	26.06	26.23	25.71	25.75
5959	NASDAQ	CCBG	Tue, Apr 6, 2021	26.28	26.87	26.11	26.21
5958	NASDAQ	CCBG	Mon, Apr 5, 2021	26.35	26.51	26.02	26.51
5957	NASDAQ	CCBG	Thu, Apr 1, 2021	25.78	26.26	25.78	26.10
5956	NASDAQ	CCBG	Wed, Mar 31, 2021	26.14	26.50	25.11	26.02
5955	NASDAQ	CCBG	Tue, Mar 30, 2021	26.23	26.49	25.50	26.38
5954	NASDAQ	CCBG	Mon, Mar 29, 2021	26.35	26.62	25.89	26.04
5953	NASDAQ	CCBG	Fri, Mar 26, 2021	27.02	27.02	26.43	26.82
5952	NASDAQ	CCBG	Thu, Mar 25, 2021	25.33	26.37	25.33	26.25
5951	NASDAQ	CCBG	Wed, Mar 24, 2021	25.96	27.24	25.45	25.45
5950	NASDAQ	CCBG	Tue, Mar 23, 2021	26.56	26.56	25.57	25.77
5949	NASDAQ	CCBG	Mon, Mar 22, 2021	27.59	28.32	26.49	26.86
5948	NASDAQ	CCBG	Fri, Mar 19, 2021	26.99	28.37	26.49	27.66
5947	NASDAQ	CCBG	Thu, Mar 18, 2021	27.74	28.49	26.68	27.16
5946	NASDAQ	CCBG	Wed, Mar 17, 2021	27.39	27.44	26.80	26.98
5945	NASDAQ	CCBG	Tue, Mar 16, 2021	27.65	28.35	26.90	27.09
5944	NASDAQ	CCBG	Mon, Mar 15, 2021	28.68	28.68	27.39	27.60
5943	NASDAQ	CCBG	Fri, Mar 12, 2021	28.81	28.98	28.47	28.73
5942	NASDAQ	CCBG	Thu, Mar 11, 2021	28.78	28.98	28.18	28.47
5941	NASDAQ	CCBG	Wed, Mar 10, 2021	27.76	28.72	27.45	28.61
5940	NASDAQ	CCBG	Tue, Mar 9, 2021	27.93	28.25	27.17	27.71
5939	NASDAQ	CCBG	Mon, Mar 8, 2021	27.26	28.23	26.91	28.01
5938	NASDAQ	CCBG	Fri, Mar 5, 2021	26.87	27.78	26.75	27.25
5937	NASDAQ	CCBG	Thu, Mar 4, 2021	26.60	27.56	26.30	26.73
5936	NASDAQ	CCBG	Wed, Mar 3, 2021	25.10	26.98	25.10	26.60
5935	NASDAQ	CCBG	Tue, Mar 2, 2021	25.26	25.71	24.97	25.13
5934	NASDAQ	CCBG	Mon, Mar 1, 2021	25.14	25.63	25.05	25.37
5933	NASDAQ	CCBG	Fri, Feb 26, 2021	25.41	25.41	24.69	24.69
5932	NASDAQ	CCBG	Thu, Feb 25, 2021	26.25	26.25	25.46	25.46
5931	NASDAQ	CCBG	Wed, Feb 24, 2021	25.99	26.36	25.60	26.01
5930	NASDAQ	CCBG	Tue, Feb 23, 2021	25.25	26.35	25.10	25.60
5929	NASDAQ	CCBG	Mon, Feb 22, 2021	24.17	25.24	24.17	25.05
5928	NASDAQ	CCBG	Fri, Feb 19, 2021	23.80	24.52	23.80	24.50
5927	NASDAQ	CCBG	Thu, Feb 18, 2021	24.07	24.29	23.62	23.71
5926	NASDAQ	CCBG	Wed, Feb 17, 2021	23.98	24.38	23.80	24.22
5925	NASDAQ	CCBG	Tue, Feb 16, 2021	23.43	24.16	23.07	23.99
5924	NASDAQ	CCBG	Fri, Feb 12, 2021	22.66	23.22	22.66	23.22
5923	NASDAQ	CCBG	Thu, Feb 11, 2021	23.89	23.89	22.37	22.81
5922	NASDAQ	CCBG	Wed, Feb 10, 2021	24.16	24.29	23.65	23.70
5921	NASDAQ	CCBG	Tue, Feb 9, 2021	24.00	24.20	23.67	24.07
5920	NASDAQ	CCBG	Mon, Feb 8, 2021	24.02	24.28	23.59	24.26
5919	NASDAQ	CCBG	Fri, Feb 5, 2021	24.66	24.66	23.63	24.14
5918	NASDAQ	CCBG	Thu, Feb 4, 2021	22.78	24.37	22.78	24.37
5917	NASDAQ	CCBG	Wed, Feb 3, 2021	23.18	23.18	22.55	22.59
5916	NASDAQ	CCBG	Tue, Feb 2, 2021	23.07	23.49	22.98	23.25
5915	NASDAQ	CCBG	Mon, Feb 1, 2021	22.48	23.09	22.30	22.90
5914	NASDAQ	CCBG	Fri, Jan 29, 2021	22.73	22.82	22.33	22.33
5913	NASDAQ	CCBG	Thu, Jan 28, 2021	22.10	23.10	21.84	22.51
5912	NASDAQ	CCBG	Wed, Jan 27, 2021	22.07	22.39	21.42	21.60
5911	NASDAQ	CCBG	Tue, Jan 26, 2021	24.23	24.72	22.74	22.86
5910	NASDAQ	CCBG	Mon, Jan 25, 2021	24.28	24.64	23.85	24.22
5909	NASDAQ	CCBG	Fri, Jan 22, 2021	24.10	24.60	24.10	24.57
5908	NASDAQ	CCBG	Thu, Jan 21, 2021	25.02	25.02	24.33	24.48
5907	NASDAQ	CCBG	Wed, Jan 20, 2021	25.01	25.38	24.50	24.85
5906	NASDAQ	CCBG	Tue, Jan 19, 2021	25.86	25.86	24.79	25.08
5905	NASDAQ	CCBG	Fri, Jan 15, 2021	25.44	25.92	25.15	25.50
5904	NASDAQ	CCBG	Thu, Jan 14, 2021	25.85	26.76	25.48	25.98
5903	NASDAQ	CCBG	Wed, Jan 13, 2021	26.13	26.13	25.48	25.54
5902	NASDAQ	CCBG	Tue, Jan 12, 2021	25.72	26.40	25.58	26.32
5901	NASDAQ	CCBG	Mon, Jan 11, 2021	25.37	26.16	25.37	26.16
5900	NASDAQ	CCBG	Fri, Jan 8, 2021	26.90	26.90	25.29	25.86
5899	NASDAQ	CCBG	Thu, Jan 7, 2021	27.00	27.00	26.32	26.53
5898	NASDAQ	CCBG	Wed, Jan 6, 2021	25.01	26.99	24.98	26.67
5897	NASDAQ	CCBG	Tue, Jan 5, 2021	24.02	24.84	24.02	24.36
5896	NASDAQ	CCBG	Mon, Jan 4, 2021	24.62	24.70	23.66	24.16
5895	NASDAQ	CCBG	Thu, Dec 31, 2020	25.06	25.29	24.58	24.58
5894	NASDAQ	CCBG	Wed, Dec 30, 2020	24.21	24.80	24.20	24.76
5893	NASDAQ	CCBG	Tue, Dec 29, 2020	25.02	25.02	24.25	24.36
5892	NASDAQ	CCBG	Mon, Dec 28, 2020	24.89	25.38	24.87	24.91
5891	NASDAQ	CCBG	Thu, Dec 24, 2020	25.18	25.18	24.50	24.80
5890	NASDAQ	CCBG	Wed, Dec 23, 2020	24.47	25.03	24.47	24.98
5889	NASDAQ	CCBG	Tue, Dec 22, 2020	24.56	24.88	24.24	24.33
5888	NASDAQ	CCBG	Mon, Dec 21, 2020	24.39	26.04	24.00	24.64
5887	NASDAQ	CCBG	Fri, Dec 18, 2020	26.19	26.19	23.99	24.25
5886	NASDAQ	CCBG	Thu, Dec 17, 2020	25.55	26.03	25.55	26.02
5885	NASDAQ	CCBG	Wed, Dec 16, 2020	25.89	26.35	25.58	25.58
5884	NASDAQ	CCBG	Tue, Dec 15, 2020	25.88	26.20	25.56	25.62
5883	NASDAQ	CCBG	Mon, Dec 14, 2020	25.64	25.94	25.55	25.60
5882	NASDAQ	CCBG	Fri, Dec 11, 2020	25.51	25.87	25.30	25.55
5881	NASDAQ	CCBG	Thu, Dec 10, 2020	25.45	26.00	25.45	25.98
5880	NASDAQ	CCBG	Wed, Dec 9, 2020	26.09	26.09	25.73	25.92
5879	NASDAQ	CCBG	Tue, Dec 8, 2020	24.78	25.94	24.78	25.90
5878	NASDAQ	CCBG	Mon, Dec 7, 2020	25.05	25.42	24.74	25.12
5877	NASDAQ	CCBG	Fri, Dec 4, 2020	24.40	25.61	24.40	25.37
5876	NASDAQ	CCBG	Thu, Dec 3, 2020	24.06	24.60	24.06	24.55
5875	NASDAQ	CCBG	Wed, Dec 2, 2020	24.30	24.63	23.81	24.23
5874	NASDAQ	CCBG	Tue, Dec 1, 2020	23.07	24.05	23.00	23.93
5873	NASDAQ	CCBG	Mon, Nov 30, 2020	24.23	24.26	22.73	22.77
5872	NASDAQ	CCBG	Fri, Nov 27, 2020	24.39	24.61	23.71	24.23
5871	NASDAQ	CCBG	Wed, Nov 25, 2020	24.42	24.64	23.97	24.62
5870	NASDAQ	CCBG	Tue, Nov 24, 2020	23.43	25.08	23.43	24.82
5869	NASDAQ	CCBG	Mon, Nov 23, 2020	23.19	23.44	23.00	23.14
5868	NASDAQ	CCBG	Fri, Nov 20, 2020	22.68	23.16	22.60	22.98
5867	NASDAQ	CCBG	Thu, Nov 19, 2020	22.83	23.03	22.65	23.03
5866	NASDAQ	CCBG	Wed, Nov 18, 2020	23.75	23.78	23.02	23.20
5865	NASDAQ	CCBG	Tue, Nov 17, 2020	22.88	23.50	22.71	23.35
5864	NASDAQ	CCBG	Mon, Nov 16, 2020	23.19	23.87	22.93	23.40
5863	NASDAQ	CCBG	Fri, Nov 13, 2020	22.42	22.97	22.23	22.61
5862	NASDAQ	CCBG	Thu, Nov 12, 2020	22.24	22.32	21.54	22.09
5861	NASDAQ	CCBG	Wed, Nov 11, 2020	23.99	23.99	22.27	22.75
5860	NASDAQ	CCBG	Tue, Nov 10, 2020	22.73	23.76	22.03	23.36
5859	NASDAQ	CCBG	Mon, Nov 9, 2020	20.61	23.37	20.61	22.34
5858	NASDAQ	CCBG	Fri, Nov 6, 2020	20.97	20.97	20.34	20.41
5857	NASDAQ	CCBG	Thu, Nov 5, 2020	20.63	21.26	20.63	21.11
5856	NASDAQ	CCBG	Wed, Nov 4, 2020	22.05	22.05	20.65	20.65
5855	NASDAQ	CCBG	Tue, Nov 3, 2020	22.20	22.65	22.04	22.65
5854	NASDAQ	CCBG	Mon, Nov 2, 2020	21.32	21.82	21.09	21.81
5853	NASDAQ	CCBG	Fri, Oct 30, 2020	21.22	21.61	21.01	21.31
5852	NASDAQ	CCBG	Thu, Oct 29, 2020	21.29	21.43	21.01	21.30
5851	NASDAQ	CCBG	Wed, Oct 28, 2020	21.00	21.55	21.00	21.45
5850	NASDAQ	CCBG	Tue, Oct 27, 2020	22.65	22.65	21.11	21.16
5849	NASDAQ	CCBG	Mon, Oct 26, 2020	21.72	21.75	21.32	21.57
5848	NASDAQ	CCBG	Fri, Oct 23, 2020	21.90	22.12	21.77	21.77
5847	NASDAQ	CCBG	Thu, Oct 22, 2020	21.88	21.98	21.72	21.74
5846	NASDAQ	CCBG	Wed, Oct 21, 2020	21.04	21.45	21.04	21.45
5845	NASDAQ	CCBG	Tue, Oct 20, 2020	21.00	21.37	20.48	21.22
5844	NASDAQ	CCBG	Mon, Oct 19, 2020	20.98	21.02	20.79	20.81
5843	NASDAQ	CCBG	Fri, Oct 16, 2020	20.76	21.08	20.45	21.00
5842	NASDAQ	CCBG	Thu, Oct 15, 2020	20.75	21.15	20.46	20.87
5841	NASDAQ	CCBG	Wed, Oct 14, 2020	20.88	21.24	20.61	20.61
5840	NASDAQ	CCBG	Tue, Oct 13, 2020	21.70	21.70	20.63	20.94
5839	NASDAQ	CCBG	Mon, Oct 12, 2020	21.40	22.00	21.21	21.89
5838	NASDAQ	CCBG	Fri, Oct 9, 2020	21.90	22.07	21.47	21.54
5837	NASDAQ	CCBG	Thu, Oct 8, 2020	21.80	22.09	21.49	21.83
5836	NASDAQ	CCBG	Wed, Oct 7, 2020	21.39	21.86	21.21	21.57
5835	NASDAQ	CCBG	Tue, Oct 6, 2020	20.50	21.60	20.15	20.71
5834	NASDAQ	CCBG	Mon, Oct 5, 2020	19.37	20.50	19.37	20.50
5833	NASDAQ	CCBG	Fri, Oct 2, 2020	18.15	19.84	18.15	19.79
5832	NASDAQ	CCBG	Thu, Oct 1, 2020	18.86	18.97	18.56	18.94
5831	NASDAQ	CCBG	Wed, Sep 30, 2020	18.74	19.05	18.59	18.79
5830	NASDAQ	CCBG	Tue, Sep 29, 2020	18.69	18.74	18.26	18.74
5829	NASDAQ	CCBG	Mon, Sep 28, 2020	18.20	18.97	18.20	18.85
5828	NASDAQ	CCBG	Fri, Sep 25, 2020	17.55	17.95	17.55	17.78
5827	NASDAQ	CCBG	Thu, Sep 24, 2020	17.93	18.51	17.66	17.78
5826	NASDAQ	CCBG	Wed, Sep 23, 2020	18.55	18.69	17.73	17.77
5825	NASDAQ	CCBG	Tue, Sep 22, 2020	18.87	18.87	18.22	18.42
5824	NASDAQ	CCBG	Mon, Sep 21, 2020	19.73	20.00	18.46	18.67
5823	NASDAQ	CCBG	Fri, Sep 18, 2020	20.27	20.27	19.66	20.27
5822	NASDAQ	CCBG	Thu, Sep 17, 2020	19.87	20.15	19.73	20.04
5821	NASDAQ	CCBG	Wed, Sep 16, 2020	19.58	20.25	19.58	20.12
5820	NASDAQ	CCBG	Tue, Sep 15, 2020	19.56	20.28	19.56	19.95
5819	NASDAQ	CCBG	Mon, Sep 14, 2020	19.38	20.44	19.38	20.18
5818	NASDAQ	CCBG	Fri, Sep 11, 2020	19.71	19.71	19.16	19.35
5817	NASDAQ	CCBG	Thu, Sep 10, 2020	19.96	20.15	19.62	19.72
5816	NASDAQ	CCBG	Wed, Sep 9, 2020	20.03	20.15	19.66	19.68
5815	NASDAQ	CCBG	Tue, Sep 8, 2020	20.55	20.55	19.64	19.90
5814	NASDAQ	CCBG	Fri, Sep 4, 2020	20.68	20.82	20.28	20.70
5813	NASDAQ	CCBG	Thu, Sep 3, 2020	20.28	20.90	20.15	20.20
5812	NASDAQ	CCBG	Wed, Sep 2, 2020	20.19	20.40	20.11	20.37
5811	NASDAQ	CCBG	Tue, Sep 1, 2020	20.26	20.44	19.97	20.27
5810	NASDAQ	CCBG	Mon, Aug 31, 2020	20.40	21.53	20.27	20.27
5809	NASDAQ	CCBG	Fri, Aug 28, 2020	20.82	20.91	20.17	20.54
5808	NASDAQ	CCBG	Thu, Aug 27, 2020	20.53	20.94	20.51	20.57
5807	NASDAQ	CCBG	Wed, Aug 26, 2020	20.71	20.71	20.40	20.40
5806	NASDAQ	CCBG	Tue, Aug 25, 2020	21.08	21.08	20.16	20.66
5805	NASDAQ	CCBG	Mon, Aug 24, 2020	20.56	21.01	20.31	20.79
5804	NASDAQ	CCBG	Fri, Aug 21, 2020	20.17	20.62	19.92	20.45
5803	NASDAQ	CCBG	Thu, Aug 20, 2020	20.15	20.18	19.94	20.15
5802	NASDAQ	CCBG	Wed, Aug 19, 2020	20.06	20.44	19.86	20.14
5801	NASDAQ	CCBG	Tue, Aug 18, 2020	20.53	20.53	19.95	20.03
5800	NASDAQ	CCBG	Mon, Aug 17, 2020	20.95	20.95	20.51	20.67
5799	NASDAQ	CCBG	Fri, Aug 14, 2020	20.65	21.10	20.55	20.94
5798	NASDAQ	CCBG	Thu, Aug 13, 2020	21.11	21.11	20.72	20.87
5797	NASDAQ	CCBG	Wed, Aug 12, 2020	21.63	21.63	21.07	21.35
5796	NASDAQ	CCBG	Tue, Aug 11, 2020	20.99	21.71	20.99	21.18
5795	NASDAQ	CCBG	Mon, Aug 10, 2020	20.59	21.09	20.49	20.85
5794	NASDAQ	CCBG	Fri, Aug 7, 2020	19.52	20.53	19.46	20.53
5793	NASDAQ	CCBG	Thu, Aug 6, 2020	19.47	19.59	19.27	19.44
5792	NASDAQ	CCBG	Wed, Aug 5, 2020	19.15	19.45	18.97	19.45
5791	NASDAQ	CCBG	Tue, Aug 4, 2020	18.93	18.98	18.63	18.95
5790	NASDAQ	CCBG	Mon, Aug 3, 2020	18.87	19.40	18.87	19.12
5789	NASDAQ	CCBG	Fri, Jul 31, 2020	19.02	19.13	18.61	18.83
5788	NASDAQ	CCBG	Thu, Jul 30, 2020	19.40	19.40	18.91	19.11
5787	NASDAQ	CCBG	Wed, Jul 29, 2020	19.24	19.86	19.15	19.74
5786	NASDAQ	CCBG	Tue, Jul 28, 2020	19.19	19.60	19.15	19.27
5785	NASDAQ	CCBG	Mon, Jul 27, 2020	19.89	19.89	19.30	19.38
5784	NASDAQ	CCBG	Fri, Jul 24, 2020	19.86	20.15	19.80	20.01
5783	NASDAQ	CCBG	Thu, Jul 23, 2020	19.19	20.17	19.10	20.11
5782	NASDAQ	CCBG	Wed, Jul 22, 2020	19.21	19.32	19.04	19.26
5781	NASDAQ	CCBG	Tue, Jul 21, 2020	19.48	19.97	19.08	19.22
5780	NASDAQ	CCBG	Mon, Jul 20, 2020	18.81	18.95	18.55	18.71
5779	NASDAQ	CCBG	Fri, Jul 17, 2020	18.81	19.20	18.74	18.98
5778	NASDAQ	CCBG	Thu, Jul 16, 2020	18.77	19.06	18.59	18.95
5777	NASDAQ	CCBG	Wed, Jul 15, 2020	19.10	19.10	18.82	19.05
5776	NASDAQ	CCBG	Tue, Jul 14, 2020	18.92	18.96	18.36	18.54
5775	NASDAQ	CCBG	Mon, Jul 13, 2020	19.15	19.15	18.71	18.78
5774	NASDAQ	CCBG	Fri, Jul 10, 2020	17.85	19.24	17.85	18.76
5773	NASDAQ	CCBG	Thu, Jul 9, 2020	18.82	18.82	17.64	17.92
5772	NASDAQ	CCBG	Wed, Jul 8, 2020	18.76	19.03	18.42	18.66
5771	NASDAQ	CCBG	Tue, Jul 7, 2020	19.19	19.26	18.67	18.71
5770	NASDAQ	CCBG	Mon, Jul 6, 2020	19.91	20.08	19.31	19.56
5769	NASDAQ	CCBG	Thu, Jul 2, 2020	20.14	20.22	19.34	19.46
5768	NASDAQ	CCBG	Wed, Jul 1, 2020	21.23	21.23	19.26	19.51
5767	NASDAQ	CCBG	Tue, Jun 30, 2020	20.18	21.12	20.18	20.95
5766	NASDAQ	CCBG	Mon, Jun 29, 2020	19.98	20.53	19.98	20.33
5765	NASDAQ	CCBG	Fri, Jun 26, 2020	19.57	20.01	18.68	19.64
5764	NASDAQ	CCBG	Thu, Jun 25, 2020	18.83	19.83	18.83	19.83
5763	NASDAQ	CCBG	Wed, Jun 24, 2020	19.37	19.86	19.00	19.09
5762	NASDAQ	CCBG	Tue, Jun 23, 2020	20.39	20.54	19.67	19.70
5761	NASDAQ	CCBG	Mon, Jun 22, 2020	19.62	20.13	19.51	20.12
5760	NASDAQ	CCBG	Fri, Jun 19, 2020	20.35	20.35	19.22	19.83
5759	NASDAQ	CCBG	Thu, Jun 18, 2020	19.56	21.52	19.56	20.04
5758	NASDAQ	CCBG	Wed, Jun 17, 2020	20.76	20.76	19.82	19.86
5757	NASDAQ	CCBG	Tue, Jun 16, 2020	21.31	21.54	20.55	20.82
5756	NASDAQ	CCBG	Mon, Jun 15, 2020	19.21	20.43	19.17	20.30
5755	NASDAQ	CCBG	Fri, Jun 12, 2020	20.37	20.50	19.20	20.08
5754	NASDAQ	CCBG	Thu, Jun 11, 2020	19.72	20.20	19.16	19.39
5753	NASDAQ	CCBG	Wed, Jun 10, 2020	22.51	22.51	20.96	21.03
5752	NASDAQ	CCBG	Tue, Jun 9, 2020	22.52	23.06	21.85	22.75
5751	NASDAQ	CCBG	Mon, Jun 8, 2020	23.99	23.99	23.08	23.20
5750	NASDAQ	CCBG	Fri, Jun 5, 2020	22.83	23.97	22.48	23.23
5749	NASDAQ	CCBG	Thu, Jun 4, 2020	20.91	21.60	20.89	21.41
5748	NASDAQ	CCBG	Wed, Jun 3, 2020	20.25	21.72	20.13	21.05
5747	NASDAQ	CCBG	Tue, Jun 2, 2020	20.15	20.30	19.49	19.76
5746	NASDAQ	CCBG	Mon, Jun 1, 2020	20.47	20.85	20.01	20.01
5745	NASDAQ	CCBG	Fri, May 29, 2020	20.42	20.98	19.01	20.35
5744	NASDAQ	CCBG	Thu, May 28, 2020	21.79	21.83	20.63	20.79
5743	NASDAQ	CCBG	Wed, May 27, 2020	20.67	21.80	20.21	21.34
5742	NASDAQ	CCBG	Tue, May 26, 2020	19.20	20.08	19.20	19.98
5741	NASDAQ	CCBG	Fri, May 22, 2020	18.49	18.84	18.35	18.68
5740	NASDAQ	CCBG	Thu, May 21, 2020	18.39	18.60	18.26	18.54
5739	NASDAQ	CCBG	Wed, May 20, 2020	17.95	18.63	17.95	18.40
5738	NASDAQ	CCBG	Tue, May 19, 2020	18.76	18.76	17.34	17.38
5737	NASDAQ	CCBG	Mon, May 18, 2020	17.93	19.11	17.93	18.92
5736	NASDAQ	CCBG	Fri, May 15, 2020	17.52	17.62	17.13	17.33
5735	NASDAQ	CCBG	Thu, May 14, 2020	17.01	17.67	16.73	17.44
5734	NASDAQ	CCBG	Wed, May 13, 2020	17.94	18.01	16.70	17.49
5733	NASDAQ	CCBG	Tue, May 12, 2020	19.35	19.35	17.95	17.95
5732	NASDAQ	CCBG	Mon, May 11, 2020	19.53	19.64	18.45	19.32
5731	NASDAQ	CCBG	Fri, May 8, 2020	20.08	20.70	19.59	20.00
5730	NASDAQ	CCBG	Thu, May 7, 2020	19.88	20.47	18.52	19.47
5729	NASDAQ	CCBG	Wed, May 6, 2020	20.07	20.07	19.23	19.48
5728	NASDAQ	CCBG	Tue, May 5, 2020	21.58	22.25	19.87	19.96
5727	NASDAQ	CCBG	Mon, May 4, 2020	20.69	21.51	20.18	20.96
5726	NASDAQ	CCBG	Fri, May 1, 2020	21.25	21.55	20.08	21.12
5725	NASDAQ	CCBG	Thu, Apr 30, 2020	22.75	22.92	21.50	22.04
5724	NASDAQ	CCBG	Wed, Apr 29, 2020	22.47	23.95	22.11	23.07
5723	NASDAQ	CCBG	Tue, Apr 28, 2020	20.74	22.70	20.74	21.31
5722	NASDAQ	CCBG	Mon, Apr 27, 2020	18.70	20.56	18.63	20.02
5721	NASDAQ	CCBG	Fri, Apr 24, 2020	18.15	18.90	17.92	18.70
5720	NASDAQ	CCBG	Thu, Apr 23, 2020	17.02	18.13	17.02	18.04
5719	NASDAQ	CCBG	Wed, Apr 22, 2020	18.07	18.14	17.09	17.59
5718	NASDAQ	CCBG	Tue, Apr 21, 2020	17.17	17.81	17.17	17.79
5717	NASDAQ	CCBG	Mon, Apr 20, 2020	17.49	18.32	17.49	18.05
5716	NASDAQ	CCBG	Fri, Apr 17, 2020	17.35	18.44	17.32	18.17
5715	NASDAQ	CCBG	Thu, Apr 16, 2020	17.10	17.44	16.16	16.81
5714	NASDAQ	CCBG	Wed, Apr 15, 2020	18.03	18.07	16.41	16.90
5713	NASDAQ	CCBG	Tue, Apr 14, 2020	19.84	20.21	18.08	18.71
5712	NASDAQ	CCBG	Mon, Apr 13, 2020	20.07	20.47	18.44	19.24
5711	NASDAQ	CCBG	Thu, Apr 9, 2020	18.63	20.17	18.30	20.16
5710	NASDAQ	CCBG	Wed, Apr 8, 2020	18.38	18.91	17.56	18.20
5709	NASDAQ	CCBG	Tue, Apr 7, 2020	19.65	19.78	17.90	18.09
5708	NASDAQ	CCBG	Mon, Apr 6, 2020	18.91	19.35	18.63	19.27
5707	NASDAQ	CCBG	Fri, Apr 3, 2020	19.14	19.58	17.54	18.14
5706	NASDAQ	CCBG	Thu, Apr 2, 2020	19.00	20.36	18.23	19.18
5705	NASDAQ	CCBG	Wed, Apr 1, 2020	19.17	19.51	19.00	19.12
5704	NASDAQ	CCBG	Tue, Mar 31, 2020	19.54	20.12	19.02	20.12
5703	NASDAQ	CCBG	Mon, Mar 30, 2020	19.11	19.93	18.03	19.92
5702	NASDAQ	CCBG	Fri, Mar 27, 2020	19.27	19.54	18.75	18.87
5701	NASDAQ	CCBG	Thu, Mar 26, 2020	19.28	20.00	18.94	19.95
5700	NASDAQ	CCBG	Wed, Mar 25, 2020	19.05	19.84	18.21	19.01
5699	NASDAQ	CCBG	Tue, Mar 24, 2020	18.14	19.34	17.49	19.14
5698	NASDAQ	CCBG	Mon, Mar 23, 2020	17.64	18.39	15.61	17.24
5697	NASDAQ	CCBG	Fri, Mar 20, 2020	18.74	19.41	16.93	17.09
5696	NASDAQ	CCBG	Thu, Mar 19, 2020	16.75	19.69	15.70	18.86
5695	NASDAQ	CCBG	Wed, Mar 18, 2020	21.45	21.45	15.96	16.71
5694	NASDAQ	CCBG	Tue, Mar 17, 2020	18.42	22.32	18.38	22.32
5693	NASDAQ	CCBG	Mon, Mar 16, 2020	20.21	20.21	16.96	18.22
5692	NASDAQ	CCBG	Fri, Mar 13, 2020	20.24	21.42	19.44	20.62
5691	NASDAQ	CCBG	Thu, Mar 12, 2020	19.74	20.59	18.80	19.36
5690	NASDAQ	CCBG	Wed, Mar 11, 2020	21.81	23.99	20.85	21.15
5689	NASDAQ	CCBG	Tue, Mar 10, 2020	21.12	22.63	21.00	22.40
5688	NASDAQ	CCBG	Mon, Mar 9, 2020	22.76	23.30	21.21	21.48
5687	NASDAQ	CCBG	Fri, Mar 6, 2020	23.00	24.57	21.77	24.09
5686	NASDAQ	CCBG	Thu, Mar 5, 2020	26.44	26.44	25.12	25.58
5685	NASDAQ	CCBG	Wed, Mar 4, 2020	26.58	27.53	26.58	27.01
5684	NASDAQ	CCBG	Tue, Mar 3, 2020	27.04	27.42	26.16	26.23
5683	NASDAQ	CCBG	Mon, Mar 2, 2020	26.74	27.47	26.49	27.26
5682	NASDAQ	CCBG	Fri, Feb 28, 2020	26.18	27.37	25.81	26.65
5681	NASDAQ	CCBG	Thu, Feb 27, 2020	27.36	27.70	26.72	26.79
5680	NASDAQ	CCBG	Wed, Feb 26, 2020	28.08	28.14	27.42	27.73
5679	NASDAQ	CCBG	Tue, Feb 25, 2020	28.42	28.42	27.73	27.91
5678	NASDAQ	CCBG	Mon, Feb 24, 2020	28.55	28.74	28.06	28.40
5677	NASDAQ	CCBG	Fri, Feb 21, 2020	29.46	29.46	29.00	29.21
5676	NASDAQ	CCBG	Thu, Feb 20, 2020	29.36	29.49	29.24	29.40
5675	NASDAQ	CCBG	Wed, Feb 19, 2020	29.27	29.71	29.27	29.41
5674	NASDAQ	CCBG	Tue, Feb 18, 2020	29.70	29.80	29.23	29.39
5673	NASDAQ	CCBG	Fri, Feb 14, 2020	29.76	29.85	29.40	29.54
5672	NASDAQ	CCBG	Thu, Feb 13, 2020	29.78	29.88	29.53	29.73
5671	NASDAQ	CCBG	Wed, Feb 12, 2020	30.24	30.36	29.73	29.83
5670	NASDAQ	CCBG	Tue, Feb 11, 2020	30.27	30.58	30.01	30.05
5669	NASDAQ	CCBG	Mon, Feb 10, 2020	29.85	30.18	29.85	30.12
5668	NASDAQ	CCBG	Fri, Feb 7, 2020	29.83	30.03	29.77	29.90
5667	NASDAQ	CCBG	Thu, Feb 6, 2020	30.15	30.15	29.23	30.00
5666	NASDAQ	CCBG	Wed, Feb 5, 2020	29.88	30.30	29.79	30.21
5665	NASDAQ	CCBG	Tue, Feb 4, 2020	29.61	29.75	29.26	29.66
5664	NASDAQ	CCBG	Mon, Feb 3, 2020	28.63	29.23	28.63	29.20
5663	NASDAQ	CCBG	Fri, Jan 31, 2020	28.27	29.15	28.27	28.52
5662	NASDAQ	CCBG	Thu, Jan 30, 2020	28.19	28.65	28.10	28.52
5661	NASDAQ	CCBG	Wed, Jan 29, 2020	28.75	28.75	28.15	28.36
5660	NASDAQ	CCBG	Tue, Jan 28, 2020	28.49	28.59	28.16	28.54
5659	NASDAQ	CCBG	Mon, Jan 27, 2020	28.00	28.74	27.84	28.36
5658	NASDAQ	CCBG	Fri, Jan 24, 2020	29.04	29.04	28.26	28.38
5657	NASDAQ	CCBG	Thu, Jan 23, 2020	28.55	28.94	28.34	28.78
5656	NASDAQ	CCBG	Wed, Jan 22, 2020	28.87	28.97	28.63	28.67
5655	NASDAQ	CCBG	Tue, Jan 21, 2020	28.94	29.07	28.78	28.90
5654	NASDAQ	CCBG	Fri, Jan 17, 2020	29.24	29.40	29.02	29.04
5653	NASDAQ	CCBG	Thu, Jan 16, 2020	28.73	29.07	28.73	29.00
5652	NASDAQ	CCBG	Wed, Jan 15, 2020	28.74	28.79	28.21	28.65
5651	NASDAQ	CCBG	Tue, Jan 14, 2020	29.09	29.32	28.75	28.78
5650	NASDAQ	CCBG	Mon, Jan 13, 2020	29.05	29.35	28.88	29.12
5649	NASDAQ	CCBG	Fri, Jan 10, 2020	29.37	29.37	28.92	29.01
5648	NASDAQ	CCBG	Thu, Jan 9, 2020	29.76	29.81	29.26	29.33
5647	NASDAQ	CCBG	Wed, Jan 8, 2020	29.35	29.83	29.35	29.62
5646	NASDAQ	CCBG	Tue, Jan 7, 2020	29.64	29.65	29.20	29.47
5645	NASDAQ	CCBG	Mon, Jan 6, 2020	29.79	29.91	29.31	29.70
5644	NASDAQ	CCBG	Fri, Jan 3, 2020	29.77	30.18	29.63	29.84
5643	NASDAQ	CCBG	Thu, Jan 2, 2020	30.62	30.62	29.83	30.18
5642	NASDAQ	CCBG	Tue, Dec 31, 2019	30.64	30.64	30.06	30.50
5641	NASDAQ	CCBG	Mon, Dec 30, 2019	30.56	30.95	30.37	30.57
5640	NASDAQ	CCBG	Fri, Dec 27, 2019	30.40	30.45	30.11	30.35
5639	NASDAQ	CCBG	Thu, Dec 26, 2019	30.30	30.56	30.22	30.42
5638	NASDAQ	CCBG	Tue, Dec 24, 2019	30.38	30.38	29.76	30.32
5637	NASDAQ	CCBG	Mon, Dec 23, 2019	30.57	30.57	29.94	30.19
5636	NASDAQ	CCBG	Fri, Dec 20, 2019	30.25	30.58	29.96	30.35
5635	NASDAQ	CCBG	Thu, Dec 19, 2019	30.10	30.46	30.06	30.24
5634	NASDAQ	CCBG	Wed, Dec 18, 2019	30.81	30.88	30.16	30.43
5633	NASDAQ	CCBG	Tue, Dec 17, 2019	29.73	30.73	29.66	30.66
5632	NASDAQ	CCBG	Mon, Dec 16, 2019	29.90	30.19	29.45	29.85
5631	NASDAQ	CCBG	Fri, Dec 13, 2019	29.59	29.95	29.36	29.80
5630	NASDAQ	CCBG	Thu, Dec 12, 2019	28.90	29.60	28.89	29.60
5629	NASDAQ	CCBG	Wed, Dec 11, 2019	29.51	29.57	28.73	28.90
5628	NASDAQ	CCBG	Tue, Dec 10, 2019	28.93	29.43	28.92	29.43
5627	NASDAQ	CCBG	Mon, Dec 9, 2019	28.78	29.25	28.75	29.05
5626	NASDAQ	CCBG	Fri, Dec 6, 2019	28.90	29.17	28.78	28.88
5625	NASDAQ	CCBG	Thu, Dec 5, 2019	28.68	28.95	28.31	28.57
5624	NASDAQ	CCBG	Wed, Dec 4, 2019	28.46	28.90	28.46	28.65
5623	NASDAQ	CCBG	Tue, Dec 3, 2019	28.63	28.66	28.16	28.30
5622	NASDAQ	CCBG	Mon, Dec 2, 2019	28.99	29.03	28.69	28.85
5621	NASDAQ	CCBG	Fri, Nov 29, 2019	29.23	29.42	28.86	28.93
5620	NASDAQ	CCBG	Wed, Nov 27, 2019	29.10	29.50	29.02	29.23
5619	NASDAQ	CCBG	Tue, Nov 26, 2019	29.38	29.44	28.56	28.88
5618	NASDAQ	CCBG	Mon, Nov 25, 2019	29.16	29.48	29.09	29.35
5617	NASDAQ	CCBG	Fri, Nov 22, 2019	29.09	29.49	28.98	29.17
5616	NASDAQ	CCBG	Thu, Nov 21, 2019	29.62	29.62	29.12	29.30
5615	NASDAQ	CCBG	Wed, Nov 20, 2019	29.43	29.73	29.30	29.46
5614	NASDAQ	CCBG	Tue, Nov 19, 2019	29.58	29.70	29.41	29.45
5613	NASDAQ	CCBG	Mon, Nov 18, 2019	29.51	29.65	29.30	29.45
5612	NASDAQ	CCBG	Fri, Nov 15, 2019	29.86	29.98	29.32	29.47
5611	NASDAQ	CCBG	Thu, Nov 14, 2019	29.46	29.92	29.46	29.75
5610	NASDAQ	CCBG	Wed, Nov 13, 2019	29.72	29.83	29.49	29.55
5609	NASDAQ	CCBG	Tue, Nov 12, 2019	29.85	29.94	29.58	29.85
5608	NASDAQ	CCBG	Mon, Nov 11, 2019	29.95	30.12	29.60	29.75
5607	NASDAQ	CCBG	Fri, Nov 8, 2019	29.89	30.19	29.88	29.97
5606	NASDAQ	CCBG	Thu, Nov 7, 2019	30.85	30.85	29.68	29.80
5605	NASDAQ	CCBG	Wed, Nov 6, 2019	30.57	30.78	30.06	30.52
5604	NASDAQ	CCBG	Tue, Nov 5, 2019	29.76	30.60	29.76	30.55
5603	NASDAQ	CCBG	Mon, Nov 4, 2019	29.42	30.09	29.30	29.79
5602	NASDAQ	CCBG	Fri, Nov 1, 2019	28.71	29.23	28.70	29.13
5601	NASDAQ	CCBG	Thu, Oct 31, 2019	29.01	29.01	27.86	28.45
5600	NASDAQ	CCBG	Wed, Oct 30, 2019	28.88	29.10	28.48	28.96
5599	NASDAQ	CCBG	Tue, Oct 29, 2019	28.94	29.07	25.75	28.82
5598	NASDAQ	CCBG	Mon, Oct 28, 2019	28.90	29.17	28.49	28.57
5597	NASDAQ	CCBG	Fri, Oct 25, 2019	28.36	29.15	28.36	28.80
5596	NASDAQ	CCBG	Thu, Oct 24, 2019	28.48	28.72	28.15	28.42
5595	NASDAQ	CCBG	Wed, Oct 23, 2019	27.66	28.46	27.66	28.42
5594	NASDAQ	CCBG	Tue, Oct 22, 2019	27.54	27.79	27.15	27.65
5593	NASDAQ	CCBG	Mon, Oct 21, 2019	27.08	27.74	27.05	27.51
5592	NASDAQ	CCBG	Fri, Oct 18, 2019	26.66	27.05	26.66	27.05
5591	NASDAQ	CCBG	Thu, Oct 17, 2019	26.97	27.05	26.61	26.86
5590	NASDAQ	CCBG	Wed, Oct 16, 2019	26.95	27.05	26.73	26.82
5589	NASDAQ	CCBG	Tue, Oct 15, 2019	26.75	27.29	26.67	26.89
5588	NASDAQ	CCBG	Mon, Oct 14, 2019	26.73	26.90	26.57	26.75
5587	NASDAQ	CCBG	Fri, Oct 11, 2019	26.97	27.34	26.85	26.92
5586	NASDAQ	CCBG	Thu, Oct 10, 2019	26.64	26.81	26.50	26.60
5585	NASDAQ	CCBG	Wed, Oct 9, 2019	26.60	26.77	26.28	26.62
5584	NASDAQ	CCBG	Tue, Oct 8, 2019	26.44	26.53	26.06	26.18
5583	NASDAQ	CCBG	Mon, Oct 7, 2019	26.76	27.10	26.57	26.57
5582	NASDAQ	CCBG	Fri, Oct 4, 2019	26.60	26.93	26.40	26.93
5581	NASDAQ	CCBG	Thu, Oct 3, 2019	26.56	26.81	26.14	26.50
5580	NASDAQ	CCBG	Wed, Oct 2, 2019	26.57	26.76	25.94	26.55
5579	NASDAQ	CCBG	Tue, Oct 1, 2019	27.59	27.88	26.61	26.71
5578	NASDAQ	CCBG	Mon, Sep 30, 2019	27.31	27.65	27.10	27.45
5577	NASDAQ	CCBG	Fri, Sep 27, 2019	27.26	27.26	26.76	27.12
5576	NASDAQ	CCBG	Thu, Sep 26, 2019	27.29	27.67	26.96	27.01
5575	NASDAQ	CCBG	Wed, Sep 25, 2019	26.76	27.62	26.76	27.43
5574	NASDAQ	CCBG	Tue, Sep 24, 2019	26.94	27.00	26.20	26.86
5573	NASDAQ	CCBG	Mon, Sep 23, 2019	27.16	27.47	26.72	26.89
5572	NASDAQ	CCBG	Fri, Sep 20, 2019	26.48	28.00	26.29	27.52
5571	NASDAQ	CCBG	Thu, Sep 19, 2019	26.72	27.19	26.47	26.49
5570	NASDAQ	CCBG	Wed, Sep 18, 2019	26.60	26.80	25.77	26.64
5569	NASDAQ	CCBG	Tue, Sep 17, 2019	26.82	26.92	26.34	26.49
5568	NASDAQ	CCBG	Mon, Sep 16, 2019	26.78	27.24	26.62	26.90
5567	NASDAQ	CCBG	Fri, Sep 13, 2019	26.99	27.13	26.47	26.83
5566	NASDAQ	CCBG	Thu, Sep 12, 2019	26.40	27.15	25.91	26.85
5565	NASDAQ	CCBG	Wed, Sep 11, 2019	25.67	26.69	25.54	26.42
5564	NASDAQ	CCBG	Tue, Sep 10, 2019	25.07	25.75	25.05	25.58
5563	NASDAQ	CCBG	Mon, Sep 9, 2019	24.51	25.33	24.51	25.25
5562	NASDAQ	CCBG	Fri, Sep 6, 2019	24.85	24.85	24.52	24.54
5561	NASDAQ	CCBG	Thu, Sep 5, 2019	24.29	25.28	24.29	24.92
5560	NASDAQ	CCBG	Wed, Sep 4, 2019	24.10	24.26	23.71	23.98
5559	NASDAQ	CCBG	Tue, Sep 3, 2019	24.13	24.33	23.81	23.87
5558	NASDAQ	CCBG	Fri, Aug 30, 2019	24.70	24.70	24.24	24.38
5557	NASDAQ	CCBG	Thu, Aug 29, 2019	24.51	24.64	24.35	24.59
5556	NASDAQ	CCBG	Wed, Aug 28, 2019	23.98	24.36	23.98	24.31
5555	NASDAQ	CCBG	Tue, Aug 27, 2019	24.66	24.66	23.90	23.94
5554	NASDAQ	CCBG	Mon, Aug 26, 2019	24.33	24.50	24.11	24.50
5553	NASDAQ	CCBG	Fri, Aug 23, 2019	24.59	24.80	23.90	24.03
5552	NASDAQ	CCBG	Thu, Aug 22, 2019	24.97	25.08	24.70	24.83
5551	NASDAQ	CCBG	Wed, Aug 21, 2019	24.40	25.05	24.17	25.05
5550	NASDAQ	CCBG	Tue, Aug 20, 2019	23.96	24.36	23.96	24.25
5549	NASDAQ	CCBG	Mon, Aug 19, 2019	24.34	24.65	24.00	24.18
5548	NASDAQ	CCBG	Fri, Aug 16, 2019	24.39	24.68	23.80	23.94
5547	NASDAQ	CCBG	Thu, Aug 15, 2019	24.03	24.33	24.03	24.33
5546	NASDAQ	CCBG	Wed, Aug 14, 2019	24.38	24.55	23.87	24.03
5545	NASDAQ	CCBG	Tue, Aug 13, 2019	24.60	25.09	24.60	24.88
5544	NASDAQ	CCBG	Mon, Aug 12, 2019	24.44	24.87	24.44	24.66
5543	NASDAQ	CCBG	Fri, Aug 9, 2019	24.61	24.90	24.29	24.59
5542	NASDAQ	CCBG	Thu, Aug 8, 2019	24.18	25.00	24.18	24.64
5541	NASDAQ	CCBG	Wed, Aug 7, 2019	23.99	24.35	23.99	24.15
5540	NASDAQ	CCBG	Tue, Aug 6, 2019	24.22	24.49	23.91	24.32
5539	NASDAQ	CCBG	Mon, Aug 5, 2019	24.92	25.28	23.89	24.13
5538	NASDAQ	CCBG	Fri, Aug 2, 2019	25.14	25.40	24.70	25.29
5537	NASDAQ	CCBG	Thu, Aug 1, 2019	26.09	26.20	25.15	25.19
5536	NASDAQ	CCBG	Wed, Jul 31, 2019	26.25	26.54	25.68	25.82
5535	NASDAQ	CCBG	Tue, Jul 30, 2019	25.95	26.55	25.95	26.45
5534	NASDAQ	CCBG	Mon, Jul 29, 2019	25.87	26.28	23.70	26.08
5533	NASDAQ	CCBG	Fri, Jul 26, 2019	25.83	25.95	25.64	25.79
5532	NASDAQ	CCBG	Thu, Jul 25, 2019	26.03	26.15	25.73	25.73
5531	NASDAQ	CCBG	Wed, Jul 24, 2019	25.23	26.30	25.13	26.08
5530	NASDAQ	CCBG	Tue, Jul 23, 2019	24.78	25.25	24.78	25.07
5529	NASDAQ	CCBG	Mon, Jul 22, 2019	24.44	24.82	24.40	24.82
5528	NASDAQ	CCBG	Fri, Jul 19, 2019	24.66	24.86	24.49	24.65
5527	NASDAQ	CCBG	Thu, Jul 18, 2019	24.63	24.88	24.63	24.74
5526	NASDAQ	CCBG	Wed, Jul 17, 2019	24.66	24.75	24.55	24.66
5525	NASDAQ	CCBG	Tue, Jul 16, 2019	24.50	24.84	24.31	24.72
5524	NASDAQ	CCBG	Mon, Jul 15, 2019	24.92	24.92	24.33	24.56
5523	NASDAQ	CCBG	Fri, Jul 12, 2019	24.58	25.12	24.58	24.74
5522	NASDAQ	CCBG	Thu, Jul 11, 2019	24.83	24.88	24.68	24.74
5521	NASDAQ	CCBG	Wed, Jul 10, 2019	24.82	24.98	24.66	24.73
5520	NASDAQ	CCBG	Tue, Jul 9, 2019	24.25	24.82	24.25	24.80
5519	NASDAQ	CCBG	Mon, Jul 8, 2019	24.76	24.76	24.45	24.60
5518	NASDAQ	CCBG	Fri, Jul 5, 2019	24.80	24.97	24.70	24.92
5517	NASDAQ	CCBG	Wed, Jul 3, 2019	24.81	24.89	24.69	24.69
5516	NASDAQ	CCBG	Tue, Jul 2, 2019	25.16	25.19	24.57	24.65
5515	NASDAQ	CCBG	Mon, Jul 1, 2019	24.97	25.35	24.87	25.22
5514	NASDAQ	CCBG	Fri, Jun 28, 2019	24.87	25.00	24.59	24.85
5513	NASDAQ	CCBG	Thu, Jun 27, 2019	24.52	24.80	24.48	24.80
5512	NASDAQ	CCBG	Wed, Jun 26, 2019	24.60	24.65	24.42	24.52
5511	NASDAQ	CCBG	Tue, Jun 25, 2019	24.78	24.80	24.50	24.63
5510	NASDAQ	CCBG	Mon, Jun 24, 2019	24.85	24.85	24.44	24.72
5509	NASDAQ	CCBG	Fri, Jun 21, 2019	24.43	24.85	24.33	24.85
5508	NASDAQ	CCBG	Thu, Jun 20, 2019	24.83	24.83	24.31	24.65
5507	NASDAQ	CCBG	Wed, Jun 19, 2019	24.85	24.85	24.49	24.65
5506	NASDAQ	CCBG	Tue, Jun 18, 2019	24.22	24.75	24.22	24.75
5505	NASDAQ	CCBG	Mon, Jun 17, 2019	24.74	24.75	24.20	24.52
5504	NASDAQ	CCBG	Fri, Jun 14, 2019	24.60	24.75	24.30	24.66
5503	NASDAQ	CCBG	Thu, Jun 13, 2019	24.64	24.64	23.97	24.48
5502	NASDAQ	CCBG	Wed, Jun 12, 2019	24.05	24.67	24.05	24.49
5501	NASDAQ	CCBG	Tue, Jun 11, 2019	24.53	24.66	23.93	24.35
5500	NASDAQ	CCBG	Mon, Jun 10, 2019	23.71	24.36	21.89	24.31
5499	NASDAQ	CCBG	Fri, Jun 7, 2019	23.55	23.70	23.50	23.70
5498	NASDAQ	CCBG	Thu, Jun 6, 2019	23.71	23.71	23.52	23.68
5497	NASDAQ	CCBG	Wed, Jun 5, 2019	23.63	23.71	23.53	23.68
5496	NASDAQ	CCBG	Tue, Jun 4, 2019	23.55	23.70	23.47	23.70
5495	NASDAQ	CCBG	Mon, Jun 3, 2019	23.51	23.62	23.14	23.22
5494	NASDAQ	CCBG	Fri, May 31, 2019	23.25	23.65	23.21	23.41
5493	NASDAQ	CCBG	Thu, May 30, 2019	23.34	23.73	23.34	23.59
5492	NASDAQ	CCBG	Wed, May 29, 2019	23.21	23.60	23.21	23.43
5491	NASDAQ	CCBG	Tue, May 28, 2019	23.40	23.70	23.23	23.50
5490	NASDAQ	CCBG	Fri, May 24, 2019	23.16	23.60	22.99	23.60
5489	NASDAQ	CCBG	Thu, May 23, 2019	23.21	23.80	22.92	23.20
5488	NASDAQ	CCBG	Wed, May 22, 2019	22.99	23.71	22.95	23.50
5487	NASDAQ	CCBG	Tue, May 21, 2019	23.05	23.63	23.05	23.36
5486	NASDAQ	CCBG	Mon, May 20, 2019	22.71	23.21	22.43	22.96
5485	NASDAQ	CCBG	Fri, May 17, 2019	22.67	23.23	22.50	22.91
5484	NASDAQ	CCBG	Thu, May 16, 2019	23.02	23.02	22.48	22.80
5483	NASDAQ	CCBG	Wed, May 15, 2019	23.07	23.38	22.72	22.80
5482	NASDAQ	CCBG	Tue, May 14, 2019	23.21	23.87	23.01	23.25
5481	NASDAQ	CCBG	Mon, May 13, 2019	23.60	24.13	22.96	23.03
5480	NASDAQ	CCBG	Fri, May 10, 2019	23.58	23.97	23.57	23.90
5479	NASDAQ	CCBG	Thu, May 9, 2019	23.13	23.80	23.13	23.74
5478	NASDAQ	CCBG	Wed, May 8, 2019	22.75	23.45	22.75	23.10
5477	NASDAQ	CCBG	Tue, May 7, 2019	23.21	23.50	23.06	23.06
5476	NASDAQ	CCBG	Mon, May 6, 2019	23.03	23.76	22.58	23.35
5475	NASDAQ	CCBG	Fri, May 3, 2019	23.07	23.21	23.01	23.19
5474	NASDAQ	CCBG	Thu, May 2, 2019	23.16	23.20	22.87	23.02
5473	NASDAQ	CCBG	Wed, May 1, 2019	23.23	23.35	22.77	22.78
5472	NASDAQ	CCBG	Tue, Apr 30, 2019	23.19	23.40	22.71	22.94
5471	NASDAQ	CCBG	Mon, Apr 29, 2019	23.00	23.29	23.00	23.28
5470	NASDAQ	CCBG	Fri, Apr 26, 2019	23.18	23.18	22.49	22.82
5469	NASDAQ	CCBG	Thu, Apr 25, 2019	22.76	22.81	22.42	22.53
5468	NASDAQ	CCBG	Wed, Apr 24, 2019	22.67	23.32	22.49	22.92
5467	NASDAQ	CCBG	Tue, Apr 23, 2019	21.99	23.18	21.99	22.74
5466	NASDAQ	CCBG	Mon, Apr 22, 2019	22.75	22.84	21.82	22.14
5465	NASDAQ	CCBG	Thu, Apr 18, 2019	23.42	23.70	23.15	23.48
5464	NASDAQ	CCBG	Wed, Apr 17, 2019	23.46	23.70	23.12	23.56
5463	NASDAQ	CCBG	Tue, Apr 16, 2019	23.27	23.67	23.27	23.36
5462	NASDAQ	CCBG	Mon, Apr 15, 2019	23.19	23.57	23.07	23.28
5461	NASDAQ	CCBG	Fri, Apr 12, 2019	23.32	23.52	23.13	23.26
5460	NASDAQ	CCBG	Thu, Apr 11, 2019	23.49	23.49	23.10	23.10
5459	NASDAQ	CCBG	Wed, Apr 10, 2019	23.31	23.54	23.13	23.42
5458	NASDAQ	CCBG	Tue, Apr 9, 2019	23.55	23.55	23.10	23.17
5457	NASDAQ	CCBG	Mon, Apr 8, 2019	23.50	23.64	23.16	23.45
5456	NASDAQ	CCBG	Fri, Apr 5, 2019	22.58	23.33	22.58	23.29
5455	NASDAQ	CCBG	Thu, Apr 4, 2019	22.03	22.68	22.03	22.64
5454	NASDAQ	CCBG	Wed, Apr 3, 2019	22.00	22.24	21.88	22.19
5453	NASDAQ	CCBG	Tue, Apr 2, 2019	21.92	22.00	21.57	21.98
5452	NASDAQ	CCBG	Mon, Apr 1, 2019	21.90	22.04	21.85	22.04
5451	NASDAQ	CCBG	Fri, Mar 29, 2019	22.27	22.27	21.76	21.78
5450	NASDAQ	CCBG	Thu, Mar 28, 2019	22.00	22.00	21.80	21.90
5449	NASDAQ	CCBG	Wed, Mar 27, 2019	21.04	21.72	21.04	21.53
5448	NASDAQ	CCBG	Tue, Mar 26, 2019	21.82	21.95	21.35	21.69
5447	NASDAQ	CCBG	Mon, Mar 25, 2019	21.40	22.89	21.12	21.43
5446	NASDAQ	CCBG	Fri, Mar 22, 2019	22.02	22.14	21.04	21.25
5445	NASDAQ	CCBG	Thu, Mar 21, 2019	22.17	22.47	22.10	22.14
5444	NASDAQ	CCBG	Wed, Mar 20, 2019	22.83	22.90	22.41	22.42
5443	NASDAQ	CCBG	Tue, Mar 19, 2019	23.51	23.80	22.96	22.96
5442	NASDAQ	CCBG	Mon, Mar 18, 2019	23.58	23.72	23.34	23.54
5441	NASDAQ	CCBG	Fri, Mar 15, 2019	23.57	23.76	23.23	23.25
5440	NASDAQ	CCBG	Thu, Mar 14, 2019	23.69	23.82	23.46	23.48
5439	NASDAQ	CCBG	Wed, Mar 13, 2019	23.23	23.80	23.23	23.77
5438	NASDAQ	CCBG	Tue, Mar 12, 2019	24.08	24.08	23.50	23.71
5437	NASDAQ	CCBG	Mon, Mar 11, 2019	23.42	24.12	23.42	24.00
5436	NASDAQ	CCBG	Fri, Mar 8, 2019	23.03	23.41	22.75	23.38
5435	NASDAQ	CCBG	Thu, Mar 7, 2019	23.50	23.94	23.18	23.26
5434	NASDAQ	CCBG	Wed, Mar 6, 2019	24.62	24.70	23.59	23.65
5433	NASDAQ	CCBG	Tue, Mar 5, 2019	24.73	24.73	24.26	24.44
5432	NASDAQ	CCBG	Mon, Mar 4, 2019	25.08	25.52	24.63	24.80
5431	NASDAQ	CCBG	Fri, Mar 1, 2019	24.83	25.24	24.74	25.24
5430	NASDAQ	CCBG	Thu, Feb 28, 2019	24.65	24.89	24.45	24.68
5429	NASDAQ	CCBG	Wed, Feb 27, 2019	24.58	24.84	24.37	24.65
5428	NASDAQ	CCBG	Tue, Feb 26, 2019	24.99	24.99	24.68	24.68
5427	NASDAQ	CCBG	Mon, Feb 25, 2019	25.62	25.62	24.93	24.93
5426	NASDAQ	CCBG	Fri, Feb 22, 2019	25.54	25.62	25.15	25.62
5425	NASDAQ	CCBG	Thu, Feb 21, 2019	25.34	25.81	25.24	25.40
5424	NASDAQ	CCBG	Wed, Feb 20, 2019	24.75	25.87	24.75	25.66
5423	NASDAQ	CCBG	Tue, Feb 19, 2019	25.04	25.61	24.79	25.37
5422	NASDAQ	CCBG	Fri, Feb 15, 2019	24.85	25.41	24.80	25.10
5421	NASDAQ	CCBG	Thu, Feb 14, 2019	24.83	25.00	24.72	24.72
5420	NASDAQ	CCBG	Wed, Feb 13, 2019	25.00	25.00	24.81	24.94
5419	NASDAQ	CCBG	Tue, Feb 12, 2019	24.77	25.06	24.67	24.88
5418	NASDAQ	CCBG	Mon, Feb 11, 2019	24.49	24.58	24.45	24.50
5417	NASDAQ	CCBG	Fri, Feb 8, 2019	24.46	24.65	24.26	24.50
5416	NASDAQ	CCBG	Thu, Feb 7, 2019	24.48	24.50	24.25	24.49
5415	NASDAQ	CCBG	Wed, Feb 6, 2019	24.33	24.74	24.32	24.37
5414	NASDAQ	CCBG	Tue, Feb 5, 2019	24.20	24.85	24.20	24.42
5413	NASDAQ	CCBG	Mon, Feb 4, 2019	24.12	24.43	24.10	24.30
5412	NASDAQ	CCBG	Fri, Feb 1, 2019	24.14	24.16	23.85	23.99
5411	NASDAQ	CCBG	Thu, Jan 31, 2019	23.96	24.23	23.68	24.00
5410	NASDAQ	CCBG	Wed, Jan 30, 2019	23.44	24.05	23.30	24.05
5409	NASDAQ	CCBG	Tue, Jan 29, 2019	24.33	24.33	23.67	23.70
5408	NASDAQ	CCBG	Mon, Jan 28, 2019	24.10	24.23	23.70	23.90
5407	NASDAQ	CCBG	Fri, Jan 25, 2019	24.05	24.30	23.57	24.14
5406	NASDAQ	CCBG	Thu, Jan 24, 2019	23.31	23.91	23.15	23.85
5405	NASDAQ	CCBG	Wed, Jan 23, 2019	24.83	24.83	22.84	23.28
5404	NASDAQ	CCBG	Tue, Jan 22, 2019	25.56	25.58	24.61	24.61
5403	NASDAQ	CCBG	Fri, Jan 18, 2019	24.75	25.64	24.75	25.47
5402	NASDAQ	CCBG	Thu, Jan 17, 2019	24.29	24.90	24.29	24.72
5401	NASDAQ	CCBG	Wed, Jan 16, 2019	23.71	24.40	23.71	24.29
5400	NASDAQ	CCBG	Tue, Jan 15, 2019	23.68	24.01	23.42	23.68
5399	NASDAQ	CCBG	Mon, Jan 14, 2019	23.97	24.43	23.64	23.66
5398	NASDAQ	CCBG	Fri, Jan 11, 2019	24.16	24.16	23.61	24.09
5397	NASDAQ	CCBG	Thu, Jan 10, 2019	23.86	24.23	23.80	24.17
5396	NASDAQ	CCBG	Wed, Jan 9, 2019	24.27	24.43	23.91	24.00
5395	NASDAQ	CCBG	Tue, Jan 8, 2019	23.82	24.43	23.51	24.25
5394	NASDAQ	CCBG	Mon, Jan 7, 2019	23.70	23.95	23.59	23.87
5393	NASDAQ	CCBG	Fri, Jan 4, 2019	23.67	23.98	23.17	23.75
5392	NASDAQ	CCBG	Thu, Jan 3, 2019	23.32	23.78	23.24	23.42
5391	NASDAQ	CCBG	Wed, Jan 2, 2019	23.03	23.41	22.43	23.39
5390	NASDAQ	CCBG	Mon, Dec 31, 2018	22.96	23.43	22.96	23.21
5389	NASDAQ	CCBG	Fri, Dec 28, 2018	22.40	23.20	22.29	22.95
5388	NASDAQ	CCBG	Thu, Dec 27, 2018	22.92	23.41	21.81	22.40
5387	NASDAQ	CCBG	Wed, Dec 26, 2018	22.95	23.70	22.26	23.28
5386	NASDAQ	CCBG	Mon, Dec 24, 2018	23.09	24.24	22.31	22.31
5385	NASDAQ	CCBG	Fri, Dec 21, 2018	23.50	24.07	23.07	23.19
5384	NASDAQ	CCBG	Thu, Dec 20, 2018	22.84	23.65	22.84	23.47
5383	NASDAQ	CCBG	Wed, Dec 19, 2018	23.72	24.16	22.72	22.83
5382	NASDAQ	CCBG	Tue, Dec 18, 2018	23.92	24.29	23.66	23.76
5381	NASDAQ	CCBG	Mon, Dec 17, 2018	24.80	24.80	23.56	23.73
5380	NASDAQ	CCBG	Fri, Dec 14, 2018	25.04	25.19	24.52	24.80
5379	NASDAQ	CCBG	Thu, Dec 13, 2018	25.60	26.80	24.64	25.05
5378	NASDAQ	CCBG	Wed, Dec 12, 2018	25.57	26.16	25.47	25.80
5377	NASDAQ	CCBG	Tue, Dec 11, 2018	25.23	25.34	24.90	25.18
5376	NASDAQ	CCBG	Mon, Dec 10, 2018	24.71	25.42	24.43	25.03
5375	NASDAQ	CCBG	Fri, Dec 7, 2018	24.55	24.81	24.20	24.58
5374	NASDAQ	CCBG	Thu, Dec 6, 2018	24.32	24.65	23.56	24.54
5373	NASDAQ	CCBG	Tue, Dec 4, 2018	26.67	26.67	24.47	24.60
5372	NASDAQ	CCBG	Mon, Dec 3, 2018	26.95	26.95	26.55	26.74
5371	NASDAQ	CCBG	Fri, Nov 30, 2018	26.68	26.92	26.50	26.92
5370	NASDAQ	CCBG	Thu, Nov 29, 2018	26.89	26.89	26.31	26.64
5369	NASDAQ	CCBG	Wed, Nov 28, 2018	25.50	26.83	25.40	26.83
5368	NASDAQ	CCBG	Tue, Nov 27, 2018	25.20	25.40	25.15	25.36
5367	NASDAQ	CCBG	Mon, Nov 26, 2018	25.10	25.50	25.10	25.37
5366	NASDAQ	CCBG	Fri, Nov 23, 2018	24.64	25.10	24.64	25.10
5365	NASDAQ	CCBG	Wed, Nov 21, 2018	24.63	25.21	24.52	24.78
5364	NASDAQ	CCBG	Tue, Nov 20, 2018	24.90	25.33	24.57	24.57
5363	NASDAQ	CCBG	Mon, Nov 19, 2018	24.99	25.50	24.41	25.00
5362	NASDAQ	CCBG	Fri, Nov 16, 2018	24.87	25.18	24.82	25.08
5361	NASDAQ	CCBG	Thu, Nov 15, 2018	24.84	25.41	24.84	25.10
5360	NASDAQ	CCBG	Wed, Nov 14, 2018	25.00	25.34	24.71	24.73
5359	NASDAQ	CCBG	Tue, Nov 13, 2018	25.26	25.40	24.74	25.01
5358	NASDAQ	CCBG	Mon, Nov 12, 2018	24.92	25.40	24.45	24.95
5357	NASDAQ	CCBG	Fri, Nov 9, 2018	24.75	25.13	24.67	24.84
5356	NASDAQ	CCBG	Thu, Nov 8, 2018	24.76	25.15	24.36	25.15
5355	NASDAQ	CCBG	Wed, Nov 7, 2018	24.57	24.75	24.57	24.75
5354	NASDAQ	CCBG	Tue, Nov 6, 2018	24.63	24.65	24.43	24.43
5353	NASDAQ	CCBG	Mon, Nov 5, 2018	24.11	24.43	23.71	24.30
5352	NASDAQ	CCBG	Fri, Nov 2, 2018	24.01	24.38	24.00	24.19
5351	NASDAQ	CCBG	Thu, Nov 1, 2018	23.58	24.20	23.58	24.06
5350	NASDAQ	CCBG	Wed, Oct 31, 2018	24.46	24.49	23.63	23.70
5349	NASDAQ	CCBG	Tue, Oct 30, 2018	24.12	24.41	24.00	24.23
5348	NASDAQ	CCBG	Mon, Oct 29, 2018	23.61	24.71	22.48	23.94
5347	NASDAQ	CCBG	Fri, Oct 26, 2018	22.96	23.96	22.88	23.35
5346	NASDAQ	CCBG	Thu, Oct 25, 2018	22.34	23.31	21.98	23.31
5345	NASDAQ	CCBG	Wed, Oct 24, 2018	22.31	24.28	22.29	22.57
5344	NASDAQ	CCBG	Tue, Oct 23, 2018	22.73	22.81	19.92	22.17
5343	NASDAQ	CCBG	Mon, Oct 22, 2018	22.70	23.52	22.29	22.38
5342	NASDAQ	CCBG	Fri, Oct 19, 2018	23.11	23.44	22.68	22.68
5341	NASDAQ	CCBG	Thu, Oct 18, 2018	23.37	23.60	23.15	23.27
5340	NASDAQ	CCBG	Wed, Oct 17, 2018	23.36	23.84	23.36	23.51
5339	NASDAQ	CCBG	Tue, Oct 16, 2018	23.20	23.64	22.89	23.55
5338	NASDAQ	CCBG	Mon, Oct 15, 2018	22.97	23.90	22.96	23.21
5337	NASDAQ	CCBG	Fri, Oct 12, 2018	23.81	23.81	22.56	23.11
5336	NASDAQ	CCBG	Thu, Oct 11, 2018	24.02	24.15	23.65	23.67
5335	NASDAQ	CCBG	Wed, Oct 10, 2018	24.25	24.42	24.13	24.16
5334	NASDAQ	CCBG	Tue, Oct 9, 2018	23.48	24.32	23.48	24.13
5333	NASDAQ	CCBG	Mon, Oct 8, 2018	23.65	23.94	23.08	23.84
5332	NASDAQ	CCBG	Fri, Oct 5, 2018	23.34	23.97	23.34	23.56
5331	NASDAQ	CCBG	Thu, Oct 4, 2018	23.36	24.15	23.32	23.65
5330	NASDAQ	CCBG	Wed, Oct 3, 2018	23.04	23.64	22.00	23.58
5329	NASDAQ	CCBG	Tue, Oct 2, 2018	20.22	23.37	20.22	23.11
5328	NASDAQ	CCBG	Mon, Oct 1, 2018	23.40	23.81	22.99	23.05
5327	NASDAQ	CCBG	Fri, Sep 28, 2018	23.59	23.59	23.22	23.34
5326	NASDAQ	CCBG	Thu, Sep 27, 2018	23.45	23.78	23.19	23.26
5325	NASDAQ	CCBG	Wed, Sep 26, 2018	23.60	23.77	23.33	23.40
5324	NASDAQ	CCBG	Tue, Sep 25, 2018	23.95	23.95	23.28	23.49
5323	NASDAQ	CCBG	Mon, Sep 24, 2018	24.16	24.16	23.65	23.75
5322	NASDAQ	CCBG	Fri, Sep 21, 2018	24.03	24.30	23.90	24.03
5321	NASDAQ	CCBG	Thu, Sep 20, 2018	24.03	24.33	23.84	24.12
5320	NASDAQ	CCBG	Wed, Sep 19, 2018	23.84	24.05	23.76	23.80
5319	NASDAQ	CCBG	Tue, Sep 18, 2018	24.23	24.26	23.79	23.80
5318	NASDAQ	CCBG	Mon, Sep 17, 2018	24.13	24.35	23.77	24.01
5317	NASDAQ	CCBG	Fri, Sep 14, 2018	23.95	24.36	23.95	24.16
5316	NASDAQ	CCBG	Thu, Sep 13, 2018	24.05	24.23	23.87	24.03
5315	NASDAQ	CCBG	Wed, Sep 12, 2018	24.00	24.00	23.77	23.92
5314	NASDAQ	CCBG	Tue, Sep 11, 2018	24.00	24.30	23.90	23.94
5313	NASDAQ	CCBG	Mon, Sep 10, 2018	24.45	24.66	24.10	24.15
5312	NASDAQ	CCBG	Fri, Sep 7, 2018	23.88	24.35	23.54	24.24
5311	NASDAQ	CCBG	Thu, Sep 6, 2018	24.22	24.28	23.89	24.02
5310	NASDAQ	CCBG	Wed, Sep 5, 2018	24.47	24.47	24.16	24.20
5309	NASDAQ	CCBG	Tue, Sep 4, 2018	24.40	24.64	24.20	24.21
5308	NASDAQ	CCBG	Fri, Aug 31, 2018	24.32	24.62	24.24	24.52
5307	NASDAQ	CCBG	Thu, Aug 30, 2018	24.36	24.56	24.25	24.42
5306	NASDAQ	CCBG	Wed, Aug 29, 2018	24.42	24.57	24.10	24.44
5305	NASDAQ	CCBG	Tue, Aug 28, 2018	24.53	24.70	24.26	24.31
5304	NASDAQ	CCBG	Mon, Aug 27, 2018	25.13	25.13	24.52	24.52
5303	NASDAQ	CCBG	Fri, Aug 24, 2018	25.20	25.24	24.77	24.86
5302	NASDAQ	CCBG	Thu, Aug 23, 2018	25.27	25.27	24.98	25.08
5301	NASDAQ	CCBG	Wed, Aug 22, 2018	24.95	25.25	24.95	25.18
5300	NASDAQ	CCBG	Tue, Aug 21, 2018	24.60	25.08	24.58	24.87
5299	NASDAQ	CCBG	Mon, Aug 20, 2018	24.84	24.88	24.62	24.65
5298	NASDAQ	CCBG	Fri, Aug 17, 2018	24.57	25.00	24.57	24.97
5297	NASDAQ	CCBG	Thu, Aug 16, 2018	24.46	24.75	24.46	24.74
5296	NASDAQ	CCBG	Wed, Aug 15, 2018	24.57	24.57	24.16	24.26
5295	NASDAQ	CCBG	Tue, Aug 14, 2018	24.45	24.75	24.23	24.65
5294	NASDAQ	CCBG	Mon, Aug 13, 2018	24.46	24.54	24.33	24.35
5293	NASDAQ	CCBG	Fri, Aug 10, 2018	24.19	24.42	24.00	24.36
5292	NASDAQ	CCBG	Thu, Aug 9, 2018	24.18	24.63	24.18	24.34
5291	NASDAQ	CCBG	Wed, Aug 8, 2018	24.06	24.61	23.92	24.47
5290	NASDAQ	CCBG	Tue, Aug 7, 2018	24.37	24.38	23.41	24.03
5289	NASDAQ	CCBG	Mon, Aug 6, 2018	24.02	24.23	23.84	24.09
5288	NASDAQ	CCBG	Fri, Aug 3, 2018	24.17	24.62	23.91	23.92
5287	NASDAQ	CCBG	Thu, Aug 2, 2018	23.99	24.30	23.98	24.18
5286	NASDAQ	CCBG	Wed, Aug 1, 2018	24.17	24.42	23.92	24.14
5285	NASDAQ	CCBG	Tue, Jul 31, 2018	24.16	24.33	24.11	24.22
5284	NASDAQ	CCBG	Mon, Jul 30, 2018	24.18	24.35	24.03	24.19
5283	NASDAQ	CCBG	Fri, Jul 27, 2018	25.04	25.04	23.94	24.15
5282	NASDAQ	CCBG	Thu, Jul 26, 2018	24.98	25.60	24.51	25.23
5281	NASDAQ	CCBG	Wed, Jul 25, 2018	24.93	25.09	24.78	24.90
5280	NASDAQ	CCBG	Tue, Jul 24, 2018	25.66	25.84	24.86	24.90
5279	NASDAQ	CCBG	Mon, Jul 23, 2018	25.46	25.91	25.46	25.66
5278	NASDAQ	CCBG	Fri, Jul 20, 2018	24.93	25.71	24.93	25.55
5277	NASDAQ	CCBG	Thu, Jul 19, 2018	24.92	25.27	24.89	25.00
5276	NASDAQ	CCBG	Wed, Jul 18, 2018	25.06	25.25	24.90	25.00
5275	NASDAQ	CCBG	Tue, Jul 17, 2018	24.97	25.31	24.96	25.02
5274	NASDAQ	CCBG	Mon, Jul 16, 2018	24.81	24.91	24.62	24.85
5273	NASDAQ	CCBG	Fri, Jul 13, 2018	24.81	25.34	24.62	24.75
5272	NASDAQ	CCBG	Thu, Jul 12, 2018	24.74	24.97	24.54	24.88
5271	NASDAQ	CCBG	Wed, Jul 11, 2018	24.89	25.20	24.83	24.87
5270	NASDAQ	CCBG	Tue, Jul 10, 2018	25.40	25.40	24.78	25.02
5269	NASDAQ	CCBG	Mon, Jul 9, 2018	24.64	25.25	24.64	25.16
5268	NASDAQ	CCBG	Fri, Jul 6, 2018	24.56	24.62	24.48	24.54
5267	NASDAQ	CCBG	Thu, Jul 5, 2018	24.27	24.59	24.14	24.43
5266	NASDAQ	CCBG	Tue, Jul 3, 2018	24.24	24.55	24.16	24.23
5265	NASDAQ	CCBG	Mon, Jul 2, 2018	23.61	24.23	23.61	24.23
5264	NASDAQ	CCBG	Fri, Jun 29, 2018	24.19	24.20	23.56	23.63
5263	NASDAQ	CCBG	Thu, Jun 28, 2018	24.16	24.49	23.69	24.10
5262	NASDAQ	CCBG	Wed, Jun 27, 2018	25.56	25.56	24.15	24.19
5261	NASDAQ	CCBG	Tue, Jun 26, 2018	24.64	24.89	24.40	24.70
5260	NASDAQ	CCBG	Mon, Jun 25, 2018	24.76	24.96	24.43	24.53
5259	NASDAQ	CCBG	Fri, Jun 22, 2018	25.19	25.22	24.47	24.75
5258	NASDAQ	CCBG	Thu, Jun 21, 2018	24.88	25.29	24.70	24.97
5257	NASDAQ	CCBG	Wed, Jun 20, 2018	24.86	25.00	24.25	24.97
5256	NASDAQ	CCBG	Tue, Jun 19, 2018	24.34	24.99	24.18	24.73
5255	NASDAQ	CCBG	Mon, Jun 18, 2018	24.55	24.69	24.26	24.40
5254	NASDAQ	CCBG	Fri, Jun 15, 2018	23.80	24.51	23.73	24.35
5253	NASDAQ	CCBG	Thu, Jun 14, 2018	24.14	24.14	23.61	23.94
5252	NASDAQ	CCBG	Wed, Jun 13, 2018	23.55	24.07	23.55	23.94
5251	NASDAQ	CCBG	Tue, Jun 12, 2018	23.60	23.66	23.49	23.65
5250	NASDAQ	CCBG	Mon, Jun 11, 2018	24.14	24.17	23.51	23.65
5249	NASDAQ	CCBG	Fri, Jun 8, 2018	23.68	23.91	23.55	23.77
5248	NASDAQ	CCBG	Thu, Jun 7, 2018	24.12	24.12	23.55	23.69
5247	NASDAQ	CCBG	Wed, Jun 6, 2018	23.35	24.10	23.35	24.00
5246	NASDAQ	CCBG	Tue, Jun 5, 2018	22.99	23.46	22.93	23.36
5245	NASDAQ	CCBG	Mon, Jun 4, 2018	22.73	23.18	22.57	23.11
5244	NASDAQ	CCBG	Fri, Jun 1, 2018	22.64	22.90	22.64	22.80
5243	NASDAQ	CCBG	Thu, May 31, 2018	22.57	22.95	22.38	22.54
5242	NASDAQ	CCBG	Wed, May 30, 2018	22.78	22.90	22.37	22.52
5241	NASDAQ	CCBG	Tue, May 29, 2018	22.99	23.13	22.48	22.71
5240	NASDAQ	CCBG	Fri, May 25, 2018	23.21	23.61	23.06	23.11
5239	NASDAQ	CCBG	Thu, May 24, 2018	24.02	24.02	23.07	23.28
5238	NASDAQ	CCBG	Wed, May 23, 2018	23.35	23.83	22.93	23.35
5237	NASDAQ	CCBG	Tue, May 22, 2018	23.56	23.79	23.15	23.42
5236	NASDAQ	CCBG	Mon, May 21, 2018	23.48	23.67	23.22	23.60
5235	NASDAQ	CCBG	Fri, May 18, 2018	23.75	24.07	23.42	23.48
5234	NASDAQ	CCBG	Thu, May 17, 2018	23.45	23.70	23.26	23.62
5233	NASDAQ	CCBG	Wed, May 16, 2018	23.27	23.65	23.21	23.33
5232	NASDAQ	CCBG	Tue, May 15, 2018	22.95	23.45	22.78	23.18
5231	NASDAQ	CCBG	Mon, May 14, 2018	23.40	23.66	22.93	23.04
5230	NASDAQ	CCBG	Fri, May 11, 2018	23.90	24.13	23.28	23.49
5229	NASDAQ	CCBG	Thu, May 10, 2018	23.66	24.05	23.62	24.00
5228	NASDAQ	CCBG	Wed, May 9, 2018	23.38	23.95	23.38	23.83
5227	NASDAQ	CCBG	Tue, May 8, 2018	22.75	23.52	22.75	23.38
5226	NASDAQ	CCBG	Mon, May 7, 2018	22.56	23.13	22.45	22.87
5225	NASDAQ	CCBG	Fri, May 4, 2018	22.57	22.96	22.57	22.73
5224	NASDAQ	CCBG	Thu, May 3, 2018	23.11	23.13	22.54	22.78
5223	NASDAQ	CCBG	Wed, May 2, 2018	23.34	23.73	23.14	23.18
5222	NASDAQ	CCBG	Tue, May 1, 2018	22.39	23.48	22.28	23.34
5221	NASDAQ	CCBG	Mon, Apr 30, 2018	24.10	24.61	22.33	22.38
5220	NASDAQ	CCBG	Fri, Apr 27, 2018	25.99	25.99	23.92	23.96
5219	NASDAQ	CCBG	Thu, Apr 26, 2018	23.58	24.21	23.43	24.03
5218	NASDAQ	CCBG	Wed, Apr 25, 2018	24.07	24.07	23.35	23.53
5217	NASDAQ	CCBG	Tue, Apr 24, 2018	24.91	24.91	24.10	24.31
5216	NASDAQ	CCBG	Mon, Apr 23, 2018	25.26	25.26	24.80	24.85
5215	NASDAQ	CCBG	Fri, Apr 20, 2018	25.05	25.76	24.95	25.27
5214	NASDAQ	CCBG	Thu, Apr 19, 2018	24.80	25.23	24.80	25.10
5213	NASDAQ	CCBG	Wed, Apr 18, 2018	24.91	25.03	24.72	24.77
5212	NASDAQ	CCBG	Tue, Apr 17, 2018	24.95	25.28	24.61	24.79
5211	NASDAQ	CCBG	Mon, Apr 16, 2018	24.93	25.25	24.72	25.02
5210	NASDAQ	CCBG	Fri, Apr 13, 2018	25.20	25.20	24.66	24.70
5209	NASDAQ	CCBG	Thu, Apr 12, 2018	25.23	25.25	24.98	25.02
5208	NASDAQ	CCBG	Wed, Apr 11, 2018	25.06	25.94	24.75	24.91
5207	NASDAQ	CCBG	Tue, Apr 10, 2018	24.76	25.20	24.54	25.12
5206	NASDAQ	CCBG	Mon, Apr 9, 2018	24.80	24.89	24.49	24.66
5205	NASDAQ	CCBG	Fri, Apr 6, 2018	24.88	25.07	24.39	24.62
5204	NASDAQ	CCBG	Thu, Apr 5, 2018	24.75	25.21	24.49	25.06
5203	NASDAQ	CCBG	Wed, Apr 4, 2018	24.02	24.90	24.02	24.67
5202	NASDAQ	CCBG	Tue, Apr 3, 2018	24.15	24.32	24.05	24.17
5201	NASDAQ	CCBG	Mon, Apr 2, 2018	24.72	25.58	23.91	24.08
5200	NASDAQ	CCBG	Thu, Mar 29, 2018	25.33	25.56	24.55	24.75
5199	NASDAQ	CCBG	Wed, Mar 28, 2018	25.22	25.68	23.95	25.29
5198	NASDAQ	CCBG	Tue, Mar 27, 2018	25.65	25.90	25.02	25.02
5197	NASDAQ	CCBG	Mon, Mar 26, 2018	24.90	25.24	24.61	24.99
5196	NASDAQ	CCBG	Fri, Mar 23, 2018	25.18	25.18	24.29	24.42
5195	NASDAQ	CCBG	Thu, Mar 22, 2018	25.76	25.88	25.09	25.10
5194	NASDAQ	CCBG	Wed, Mar 21, 2018	26.20	26.20	25.85	25.89
5193	NASDAQ	CCBG	Tue, Mar 20, 2018	26.47	26.47	25.95	26.01
5192	NASDAQ	CCBG	Mon, Mar 19, 2018	26.46	26.50	25.99	26.50
5191	NASDAQ	CCBG	Fri, Mar 16, 2018	25.93	26.49	25.70	26.45
5190	NASDAQ	CCBG	Thu, Mar 15, 2018	25.54	26.00	25.40	25.99
5189	NASDAQ	CCBG	Wed, Mar 14, 2018	26.00	26.00	25.25	25.49
5188	NASDAQ	CCBG	Tue, Mar 13, 2018	26.00	26.28	25.70	25.97
5187	NASDAQ	CCBG	Mon, Mar 12, 2018	25.49	26.00	25.49	25.90
5186	NASDAQ	CCBG	Fri, Mar 9, 2018	25.14	25.50	24.89	25.49
5185	NASDAQ	CCBG	Thu, Mar 8, 2018	24.96	25.08	24.76	24.84
5184	NASDAQ	CCBG	Wed, Mar 7, 2018	24.82	25.24	24.79	25.19
5183	NASDAQ	CCBG	Tue, Mar 6, 2018	24.65	25.05	24.65	25.02
5182	NASDAQ	CCBG	Mon, Mar 5, 2018	24.54	24.97	24.32	24.80
5181	NASDAQ	CCBG	Fri, Mar 2, 2018	24.01	24.66	24.00	24.55
5180	NASDAQ	CCBG	Thu, Mar 1, 2018	24.00	24.33	24.00	24.20
5179	NASDAQ	CCBG	Wed, Feb 28, 2018	24.23	24.23	23.98	24.00
5178	NASDAQ	CCBG	Tue, Feb 27, 2018	24.35	24.70	24.16	24.23
5177	NASDAQ	CCBG	Mon, Feb 26, 2018	24.75	24.75	24.36	24.65
5176	NASDAQ	CCBG	Fri, Feb 23, 2018	24.19	24.60	24.19	24.59
5175	NASDAQ	CCBG	Thu, Feb 22, 2018	24.36	24.51	24.03	24.18
5174	NASDAQ	CCBG	Wed, Feb 21, 2018	24.29	24.81	24.10	24.34
5173	NASDAQ	CCBG	Tue, Feb 20, 2018	24.36	24.46	23.86	24.30
5172	NASDAQ	CCBG	Fri, Feb 16, 2018	24.41	24.85	24.41	24.52
5171	NASDAQ	CCBG	Thu, Feb 15, 2018	24.30	24.45	24.20	24.39
5170	NASDAQ	CCBG	Wed, Feb 14, 2018	23.83	24.37	23.83	24.15
5169	NASDAQ	CCBG	Tue, Feb 13, 2018	24.07	24.33	24.00	24.09
5168	NASDAQ	CCBG	Mon, Feb 12, 2018	24.41	24.44	24.09	24.15
5167	NASDAQ	CCBG	Fri, Feb 9, 2018	24.06	24.49	23.90	24.39
5166	NASDAQ	CCBG	Thu, Feb 8, 2018	24.26	24.26	23.55	23.56
5165	NASDAQ	CCBG	Wed, Feb 7, 2018	24.13	24.29	22.83	24.08
5164	NASDAQ	CCBG	Tue, Feb 6, 2018	23.53	25.50	23.53	24.06
5163	NASDAQ	CCBG	Mon, Feb 5, 2018	24.56	25.05	24.00	24.11
5162	NASDAQ	CCBG	Fri, Feb 2, 2018	25.10	25.17	24.80	24.95
5161	NASDAQ	CCBG	Thu, Feb 1, 2018	24.36	25.11	24.36	24.96
5160	NASDAQ	CCBG	Wed, Jan 31, 2018	23.83	26.33	23.65	24.53
5159	NASDAQ	CCBG	Tue, Jan 30, 2018	23.40	23.83	23.40	23.71
5158	NASDAQ	CCBG	Mon, Jan 29, 2018	23.35	23.65	23.14	23.46
5157	NASDAQ	CCBG	Fri, Jan 26, 2018	23.32	23.67	23.23	23.44
5156	NASDAQ	CCBG	Thu, Jan 25, 2018	23.77	23.77	23.00	23.06
5155	NASDAQ	CCBG	Wed, Jan 24, 2018	24.19	24.32	23.53	23.57
5154	NASDAQ	CCBG	Tue, Jan 23, 2018	23.69	24.45	23.03	23.34
5153	NASDAQ	CCBG	Mon, Jan 22, 2018	24.01	24.01	22.80	23.75
5152	NASDAQ	CCBG	Fri, Jan 19, 2018	23.42	24.01	22.87	24.01
5151	NASDAQ	CCBG	Thu, Jan 18, 2018	24.04	24.33	23.48	23.49
5150	NASDAQ	CCBG	Wed, Jan 17, 2018	24.10	24.10	23.75	23.98
5149	NASDAQ	CCBG	Tue, Jan 16, 2018	24.26	24.49	23.94	24.11
5148	NASDAQ	CCBG	Fri, Jan 12, 2018	23.97	24.31	23.77	23.99
5147	NASDAQ	CCBG	Thu, Jan 11, 2018	23.59	24.14	23.59	24.03
5146	NASDAQ	CCBG	Wed, Jan 10, 2018	23.34	23.65	23.34	23.47
5145	NASDAQ	CCBG	Tue, Jan 9, 2018	23.55	23.88	22.86	23.42
5144	NASDAQ	CCBG	Mon, Jan 8, 2018	23.35	23.62	23.31	23.45
5143	NASDAQ	CCBG	Fri, Jan 5, 2018	23.37	23.42	22.87	23.35
5142	NASDAQ	CCBG	Thu, Jan 4, 2018	23.43	23.82	23.29	23.30
5141	NASDAQ	CCBG	Wed, Jan 3, 2018	23.00	24.04	23.00	23.36
5140	NASDAQ	CCBG	Tue, Jan 2, 2018	23.19	23.66	22.91	22.98
5139	NASDAQ	CCBG	Fri, Dec 29, 2017	23.49	23.60	22.93	22.94
5138	NASDAQ	CCBG	Thu, Dec 28, 2017	23.73	23.90	23.62	23.70
5137	NASDAQ	CCBG	Wed, Dec 27, 2017	23.89	24.05	22.54	23.61
5136	NASDAQ	CCBG	Tue, Dec 26, 2017	24.38	24.38	23.73	23.82
5135	NASDAQ	CCBG	Fri, Dec 22, 2017	25.05	25.05	24.40	24.49
5134	NASDAQ	CCBG	Thu, Dec 21, 2017	25.02	25.25	24.84	24.86
5133	NASDAQ	CCBG	Wed, Dec 20, 2017	24.24	25.25	24.14	24.92
5132	NASDAQ	CCBG	Tue, Dec 19, 2017	24.91	24.96	24.06	24.35
5131	NASDAQ	CCBG	Mon, Dec 18, 2017	24.67	25.02	24.14	24.95
5130	NASDAQ	CCBG	Fri, Dec 15, 2017	23.47	24.82	23.47	24.51
5129	NASDAQ	CCBG	Thu, Dec 14, 2017	24.30	24.85	23.55	23.55
5128	NASDAQ	CCBG	Wed, Dec 13, 2017	23.95	24.93	23.95	24.40
5127	NASDAQ	CCBG	Tue, Dec 12, 2017	24.10	25.15	23.88	24.24
5126	NASDAQ	CCBG	Mon, Dec 11, 2017	24.37	24.38	23.89	23.99
5125	NASDAQ	CCBG	Fri, Dec 8, 2017	24.23	24.23	23.82	23.96
5124	NASDAQ	CCBG	Thu, Dec 7, 2017	24.08	24.74	24.02	24.13
5123	NASDAQ	CCBG	Wed, Dec 6, 2017	24.32	25.00	24.17	24.28
5122	NASDAQ	CCBG	Tue, Dec 5, 2017	24.93	25.27	24.47	24.47
5121	NASDAQ	CCBG	Mon, Dec 4, 2017	25.42	25.46	22.68	25.11
5120	NASDAQ	CCBG	Fri, Dec 1, 2017	25.29	25.29	24.12	24.92
5119	NASDAQ	CCBG	Thu, Nov 30, 2017	26.00	26.00	25.08	25.28
5118	NASDAQ	CCBG	Wed, Nov 29, 2017	24.93	25.99	24.77	25.87
5117	NASDAQ	CCBG	Tue, Nov 28, 2017	24.25	25.16	24.18	25.07
5116	NASDAQ	CCBG	Mon, Nov 27, 2017	23.85	24.35	23.85	24.13
5115	NASDAQ	CCBG	Fri, Nov 24, 2017	24.34	24.34	23.80	23.96
5114	NASDAQ	CCBG	Wed, Nov 22, 2017	24.20	24.59	24.12	24.21
5113	NASDAQ	CCBG	Tue, Nov 21, 2017	24.21	24.50	24.21	24.41
5112	NASDAQ	CCBG	Mon, Nov 20, 2017	23.58	24.23	23.58	24.21
5111	NASDAQ	CCBG	Fri, Nov 17, 2017	23.70	23.79	23.15	23.67
5110	NASDAQ	CCBG	Thu, Nov 16, 2017	23.65	24.19	23.45	23.88
5109	NASDAQ	CCBG	Wed, Nov 15, 2017	23.06	23.74	23.06	23.55
5108	NASDAQ	CCBG	Tue, Nov 14, 2017	23.33	23.33	23.09	23.29
5107	NASDAQ	CCBG	Mon, Nov 13, 2017	22.77	23.09	22.21	23.02
5106	NASDAQ	CCBG	Fri, Nov 10, 2017	22.88	23.20	22.75	22.81
5105	NASDAQ	CCBG	Thu, Nov 9, 2017	22.78	23.17	22.25	22.89
5104	NASDAQ	CCBG	Wed, Nov 8, 2017	23.19	23.31	22.55	22.91
5103	NASDAQ	CCBG	Tue, Nov 7, 2017	24.22	24.22	23.37	23.39
5102	NASDAQ	CCBG	Mon, Nov 6, 2017	24.38	24.70	24.09	24.19
5101	NASDAQ	CCBG	Fri, Nov 3, 2017	24.68	24.68	24.32	24.37
5100	NASDAQ	CCBG	Thu, Nov 2, 2017	24.25	24.79	24.20	24.70
5099	NASDAQ	CCBG	Wed, Nov 1, 2017	24.89	24.99	24.03	24.20
5098	NASDAQ	CCBG	Tue, Oct 31, 2017	24.15	25.11	24.15	24.66
5097	NASDAQ	CCBG	Mon, Oct 30, 2017	25.92	25.92	24.04	24.12
5096	NASDAQ	CCBG	Fri, Oct 27, 2017	25.22	26.01	25.01	25.94
5095	NASDAQ	CCBG	Thu, Oct 26, 2017	24.52	25.34	24.52	25.24
5094	NASDAQ	CCBG	Wed, Oct 25, 2017	23.73	24.43	23.27	24.39
5093	NASDAQ	CCBG	Tue, Oct 24, 2017	24.80	24.80	23.64	23.77
5092	NASDAQ	CCBG	Mon, Oct 23, 2017	24.89	24.91	24.60	24.61
5091	NASDAQ	CCBG	Fri, Oct 20, 2017	25.08	25.08	24.82	24.96
5090	NASDAQ	CCBG	Thu, Oct 19, 2017	24.49	24.75	24.39	24.73
5089	NASDAQ	CCBG	Wed, Oct 18, 2017	24.37	24.66	24.37	24.55
5088	NASDAQ	CCBG	Tue, Oct 17, 2017	24.55	24.79	24.20	24.22
5087	NASDAQ	CCBG	Mon, Oct 16, 2017	24.54	24.73	24.20	24.67
5086	NASDAQ	CCBG	Fri, Oct 13, 2017	24.61	24.70	24.47	24.53
5085	NASDAQ	CCBG	Thu, Oct 12, 2017	25.35	25.35	24.57	24.62
5084	NASDAQ	CCBG	Wed, Oct 11, 2017	24.69	25.12	24.55	24.89
5083	NASDAQ	CCBG	Tue, Oct 10, 2017	24.61	24.96	24.43	24.84
5082	NASDAQ	CCBG	Mon, Oct 9, 2017	24.26	24.53	24.20	24.45
5081	NASDAQ	CCBG	Fri, Oct 6, 2017	24.00	24.25	23.88	24.19
5080	NASDAQ	CCBG	Thu, Oct 5, 2017	23.83	24.12	23.56	23.98
5079	NASDAQ	CCBG	Wed, Oct 4, 2017	24.47	24.47	23.65	23.84
5078	NASDAQ	CCBG	Tue, Oct 3, 2017	24.10	24.22	23.81	24.18
5077	NASDAQ	CCBG	Mon, Oct 2, 2017	23.95	24.23	23.71	24.00
5076	NASDAQ	CCBG	Fri, Sep 29, 2017	24.43	24.54	24.00	24.01
5075	NASDAQ	CCBG	Thu, Sep 28, 2017	24.12	24.45	23.86	24.39
5074	NASDAQ	CCBG	Wed, Sep 27, 2017	23.55	24.58	23.27	24.33
5073	NASDAQ	CCBG	Tue, Sep 26, 2017	22.90	23.42	22.89	23.26
5072	NASDAQ	CCBG	Mon, Sep 25, 2017	22.53	22.97	22.05	22.88
5071	NASDAQ	CCBG	Fri, Sep 22, 2017	21.51	22.64	21.50	22.52
5070	NASDAQ	CCBG	Thu, Sep 21, 2017	21.10	21.58	20.99	21.55
5069	NASDAQ	CCBG	Wed, Sep 20, 2017	21.05	21.17	20.92	21.01
5068	NASDAQ	CCBG	Tue, Sep 19, 2017	21.00	21.23	20.96	21.05
5067	NASDAQ	CCBG	Mon, Sep 18, 2017	20.89	21.05	20.69	20.96
5066	NASDAQ	CCBG	Fri, Sep 15, 2017	20.99	21.04	20.53	20.78
5065	NASDAQ	CCBG	Thu, Sep 14, 2017	21.00	21.12	20.97	20.98
5064	NASDAQ	CCBG	Wed, Sep 13, 2017	20.90	21.09	20.90	21.00
5063	NASDAQ	CCBG	Tue, Sep 12, 2017	20.75	20.90	20.75	20.81
5062	NASDAQ	CCBG	Mon, Sep 11, 2017	20.17	20.75	20.10	20.55
5061	NASDAQ	CCBG	Fri, Sep 8, 2017	20.05	20.15	19.88	20.00
5060	NASDAQ	CCBG	Thu, Sep 7, 2017	20.42	20.63	19.76	20.01
5059	NASDAQ	CCBG	Wed, Sep 6, 2017	20.60	20.88	20.47	20.63
5058	NASDAQ	CCBG	Tue, Sep 5, 2017	20.48	20.99	20.28	20.39
5057	NASDAQ	CCBG	Fri, Sep 1, 2017	20.65	20.79	20.54	20.63
5056	NASDAQ	CCBG	Thu, Aug 31, 2017	20.40	20.96	20.40	20.69
5055	NASDAQ	CCBG	Wed, Aug 30, 2017	20.60	20.90	20.33	20.38
5054	NASDAQ	CCBG	Tue, Aug 29, 2017	20.37	20.84	20.37	20.65
5053	NASDAQ	CCBG	Mon, Aug 28, 2017	20.95	21.11	20.35	20.66
5052	NASDAQ	CCBG	Fri, Aug 25, 2017	20.40	21.21	20.40	20.88
5051	NASDAQ	CCBG	Thu, Aug 24, 2017	20.41	20.45	20.34	20.39
5050	NASDAQ	CCBG	Wed, Aug 23, 2017	20.42	20.65	20.34	20.39
5049	NASDAQ	CCBG	Tue, Aug 22, 2017	20.64	20.79	20.51	20.56
5048	NASDAQ	CCBG	Mon, Aug 21, 2017	20.25	20.74	20.06	20.56
5047	NASDAQ	CCBG	Fri, Aug 18, 2017	20.51	20.61	20.24	20.31
5046	NASDAQ	CCBG	Thu, Aug 17, 2017	21.13	21.13	20.61	20.69
5045	NASDAQ	CCBG	Wed, Aug 16, 2017	21.42	21.49	21.15	21.18
5044	NASDAQ	CCBG	Tue, Aug 15, 2017	21.24	21.40	21.24	21.35
5043	NASDAQ	CCBG	Mon, Aug 14, 2017	20.92	21.21	20.73	21.20
5042	NASDAQ	CCBG	Fri, Aug 11, 2017	20.96	21.03	20.52	20.80
5041	NASDAQ	CCBG	Thu, Aug 10, 2017	20.87	21.05	20.79	20.90
5040	NASDAQ	CCBG	Wed, Aug 9, 2017	21.21	21.30	20.82	20.89
5039	NASDAQ	CCBG	Tue, Aug 8, 2017	21.26	21.52	21.09	21.31
5038	NASDAQ	CCBG	Mon, Aug 7, 2017	21.56	21.56	20.96	21.33
5037	NASDAQ	CCBG	Fri, Aug 4, 2017	21.15	21.52	21.01	21.32
5036	NASDAQ	CCBG	Thu, Aug 3, 2017	21.40	21.45	20.87	20.92
5035	NASDAQ	CCBG	Wed, Aug 2, 2017	21.20	21.51	21.02	21.29
5034	NASDAQ	CCBG	Tue, Aug 1, 2017	21.49	21.51	21.14	21.37
5033	NASDAQ	CCBG	Mon, Jul 31, 2017	21.20	21.49	20.69	21.36
5032	NASDAQ	CCBG	Fri, Jul 28, 2017	21.14	21.40	21.14	21.27
5031	NASDAQ	CCBG	Thu, Jul 27, 2017	21.51	21.64	21.05	21.15
5030	NASDAQ	CCBG	Wed, Jul 26, 2017	21.44	21.85	21.23	21.23
5029	NASDAQ	CCBG	Tue, Jul 25, 2017	20.27	21.38	20.19	21.21
5028	NASDAQ	CCBG	Mon, Jul 24, 2017	20.01	20.67	19.79	19.87
5027	NASDAQ	CCBG	Fri, Jul 21, 2017	20.53	20.61	20.07	20.22
5026	NASDAQ	CCBG	Thu, Jul 20, 2017	20.19	20.39	20.07	20.36
5025	NASDAQ	CCBG	Wed, Jul 19, 2017	20.45	20.70	20.14	20.28
5024	NASDAQ	CCBG	Tue, Jul 18, 2017	20.12	20.46	20.06	20.43
5023	NASDAQ	CCBG	Mon, Jul 17, 2017	20.38	20.61	20.20	20.34
5022	NASDAQ	CCBG	Fri, Jul 14, 2017	20.52	20.70	20.47	20.53
5021	NASDAQ	CCBG	Thu, Jul 13, 2017	21.06	21.06	20.56	20.82
5020	NASDAQ	CCBG	Wed, Jul 12, 2017	21.50	21.50	20.75	21.07
5019	NASDAQ	CCBG	Tue, Jul 11, 2017	21.35	21.56	20.35	21.34
5018	NASDAQ	CCBG	Mon, Jul 10, 2017	21.17	21.50	20.64	21.36
5017	NASDAQ	CCBG	Fri, Jul 7, 2017	21.01	21.40	20.75	21.23
5016	NASDAQ	CCBG	Thu, Jul 6, 2017	20.92	21.08	20.44	21.01
5015	NASDAQ	CCBG	Wed, Jul 5, 2017	21.02	21.36	20.83	20.93
5014	NASDAQ	CCBG	Mon, Jul 3, 2017	20.36	21.44	19.60	21.26
5013	NASDAQ	CCBG	Fri, Jun 30, 2017	20.50	20.57	20.30	20.42
5012	NASDAQ	CCBG	Thu, Jun 29, 2017	20.39	20.44	19.53	20.39
5011	NASDAQ	CCBG	Wed, Jun 28, 2017	19.50	20.65	19.50	20.14
5010	NASDAQ	CCBG	Tue, Jun 27, 2017	19.44	21.13	18.96	19.42
5009	NASDAQ	CCBG	Mon, Jun 26, 2017	19.50	19.72	19.25	19.41
5008	NASDAQ	CCBG	Fri, Jun 23, 2017	19.55	19.55	19.03	19.44
5007	NASDAQ	CCBG	Thu, Jun 22, 2017	19.45	19.50	19.34	19.45
5006	NASDAQ	CCBG	Wed, Jun 21, 2017	19.95	19.95	19.19	19.31
5005	NASDAQ	CCBG	Tue, Jun 20, 2017	20.26	20.29	19.89	19.89
5004	NASDAQ	CCBG	Mon, Jun 19, 2017	20.98	21.32	19.99	20.31
5003	NASDAQ	CCBG	Fri, Jun 16, 2017	21.05	21.59	20.37	20.70
5002	NASDAQ	CCBG	Thu, Jun 15, 2017	21.01	21.46	20.72	21.28
5001	NASDAQ	CCBG	Wed, Jun 14, 2017	21.44	21.79	21.00	21.18
5000	NASDAQ	CCBG	Tue, Jun 13, 2017	21.18	21.58	21.08	21.49
4999	NASDAQ	CCBG	Mon, Jun 12, 2017	22.00	22.32	20.81	21.02
4998	NASDAQ	CCBG	Fri, Jun 9, 2017	20.84	21.93	20.84	21.83
4997	NASDAQ	CCBG	Thu, Jun 8, 2017	19.31	20.53	19.31	20.35
4996	NASDAQ	CCBG	Wed, Jun 7, 2017	20.26	20.26	18.93	19.40
4995	NASDAQ	CCBG	Tue, Jun 6, 2017	19.46	19.80	19.42	19.50
4994	NASDAQ	CCBG	Mon, Jun 5, 2017	19.66	20.33	19.56	19.66
4993	NASDAQ	CCBG	Fri, Jun 2, 2017	19.25	19.72	19.25	19.57
4992	NASDAQ	CCBG	Thu, Jun 1, 2017	18.86	19.39	18.80	19.25
4991	NASDAQ	CCBG	Wed, May 31, 2017	19.23	19.29	18.76	18.76
4990	NASDAQ	CCBG	Tue, May 30, 2017	18.64	18.78	18.37	18.66
4989	NASDAQ	CCBG	Fri, May 26, 2017	18.46	18.78	18.36	18.68
4988	NASDAQ	CCBG	Thu, May 25, 2017	18.80	18.89	18.70	18.78
4987	NASDAQ	CCBG	Wed, May 24, 2017	18.50	18.87	18.50	18.76
4986	NASDAQ	CCBG	Tue, May 23, 2017	18.27	18.49	18.22	18.34
4985	NASDAQ	CCBG	Mon, May 22, 2017	17.88	18.50	17.88	18.50
4984	NASDAQ	CCBG	Fri, May 19, 2017	18.20	18.36	17.68	17.94
4983	NASDAQ	CCBG	Thu, May 18, 2017	18.60	18.92	18.10	18.31
4982	NASDAQ	CCBG	Wed, May 17, 2017	19.00	19.16	17.80	18.24
4981	NASDAQ	CCBG	Tue, May 16, 2017	19.30	19.50	19.30	19.44
4980	NASDAQ	CCBG	Mon, May 15, 2017	19.69	19.79	19.35	19.50
4979	NASDAQ	CCBG	Fri, May 12, 2017	19.85	19.97	19.41	19.49
4978	NASDAQ	CCBG	Thu, May 11, 2017	20.33	20.47	19.90	19.90
4977	NASDAQ	CCBG	Wed, May 10, 2017	20.31	20.51	20.22	20.27
4976	NASDAQ	CCBG	Tue, May 9, 2017	20.85	20.90	20.35	20.36
4975	NASDAQ	CCBG	Mon, May 8, 2017	20.87	20.94	20.60	20.86
4974	NASDAQ	CCBG	Fri, May 5, 2017	20.85	21.09	20.49	20.62
4973	NASDAQ	CCBG	Thu, May 4, 2017	20.52	21.23	20.41	20.69
4972	NASDAQ	CCBG	Wed, May 3, 2017	20.38	20.96	20.20	20.42
4971	NASDAQ	CCBG	Tue, May 2, 2017	20.97	20.97	20.41	20.55
4970	NASDAQ	CCBG	Mon, May 1, 2017	20.52	21.03	20.12	20.80
4969	NASDAQ	CCBG	Fri, Apr 28, 2017	20.85	21.05	20.46	20.61
4968	NASDAQ	CCBG	Thu, Apr 27, 2017	21.96	21.96	20.85	20.96
4967	NASDAQ	CCBG	Wed, Apr 26, 2017	20.80	22.39	20.70	22.05
4966	NASDAQ	CCBG	Tue, Apr 25, 2017	21.14	21.34	20.52	20.99
4965	NASDAQ	CCBG	Mon, Apr 24, 2017	21.50	21.78	20.11	21.17
4964	NASDAQ	CCBG	Fri, Apr 21, 2017	21.03	21.22	20.61	20.89
4963	NASDAQ	CCBG	Thu, Apr 20, 2017	20.84	21.65	20.48	21.11
4962	NASDAQ	CCBG	Wed, Apr 19, 2017	20.40	20.95	20.40	20.78
4961	NASDAQ	CCBG	Tue, Apr 18, 2017	20.43	20.71	20.39	20.63
4960	NASDAQ	CCBG	Mon, Apr 17, 2017	20.84	21.00	20.45	20.70
4959	NASDAQ	CCBG	Thu, Apr 13, 2017	20.97	21.12	20.25	20.66
4958	NASDAQ	CCBG	Wed, Apr 12, 2017	20.88	20.88	20.56	20.63
4957	NASDAQ	CCBG	Tue, Apr 11, 2017	20.49	21.08	20.49	20.91
4956	NASDAQ	CCBG	Mon, Apr 10, 2017	20.32	20.68	20.24	20.55
4955	NASDAQ	CCBG	Fri, Apr 7, 2017	20.03	20.50	19.98	20.38
4954	NASDAQ	CCBG	Thu, Apr 6, 2017	19.60	20.58	19.59	20.09
4953	NASDAQ	CCBG	Wed, Apr 5, 2017	20.93	21.02	19.69	19.86
4952	NASDAQ	CCBG	Tue, Apr 4, 2017	21.25	21.25	20.43	20.70
4951	NASDAQ	CCBG	Mon, Apr 3, 2017	21.51	21.55	20.97	21.15
4950	NASDAQ	CCBG	Fri, Mar 31, 2017	20.89	21.70	20.89	21.39
4949	NASDAQ	CCBG	Thu, Mar 30, 2017	21.08	21.63	20.72	21.46
4948	NASDAQ	CCBG	Wed, Mar 29, 2017	20.98	21.29	20.75	21.04
4947	NASDAQ	CCBG	Tue, Mar 28, 2017	20.55	21.32	20.55	21.13
4946	NASDAQ	CCBG	Mon, Mar 27, 2017	19.95	20.70	19.95	20.66
4945	NASDAQ	CCBG	Fri, Mar 24, 2017	20.84	20.86	20.27	20.43
4944	NASDAQ	CCBG	Thu, Mar 23, 2017	19.81	20.12	19.81	20.02
4943	NASDAQ	CCBG	Wed, Mar 22, 2017	19.43	19.75	19.22	19.62
4942	NASDAQ	CCBG	Tue, Mar 21, 2017	19.71	19.86	19.45	19.51
4941	NASDAQ	CCBG	Mon, Mar 20, 2017	20.57	20.72	20.13	20.19
4940	NASDAQ	CCBG	Fri, Mar 17, 2017	19.77	20.91	19.77	20.49
4939	NASDAQ	CCBG	Thu, Mar 16, 2017	19.72	19.99	19.59	19.92
4938	NASDAQ	CCBG	Wed, Mar 15, 2017	20.05	20.24	19.82	19.90
4937	NASDAQ	CCBG	Tue, Mar 14, 2017	20.08	20.16	19.58	19.80
4936	NASDAQ	CCBG	Mon, Mar 13, 2017	19.87	20.20	19.85	20.00
4935	NASDAQ	CCBG	Fri, Mar 10, 2017	20.27	20.27	19.85	20.00
4934	NASDAQ	CCBG	Thu, Mar 9, 2017	20.37	20.53	20.07	20.08
4933	NASDAQ	CCBG	Wed, Mar 8, 2017	20.30	20.43	20.01	20.13
4932	NASDAQ	CCBG	Tue, Mar 7, 2017	20.35	21.33	19.89	20.01
4931	NASDAQ	CCBG	Mon, Mar 6, 2017	20.69	20.69	20.19	20.23
4930	NASDAQ	CCBG	Fri, Mar 3, 2017	20.54	21.03	20.28	20.48
4929	NASDAQ	CCBG	Thu, Mar 2, 2017	20.50	20.85	20.05	20.64
4928	NASDAQ	CCBG	Wed, Mar 1, 2017	20.85	20.99	20.68	20.96
4927	NASDAQ	CCBG	Tue, Feb 28, 2017	20.91	20.99	20.34	20.43
4926	NASDAQ	CCBG	Mon, Feb 27, 2017	21.36	21.58	20.83	21.09
4925	NASDAQ	CCBG	Fri, Feb 24, 2017	21.63	21.79	21.38	21.48
4924	NASDAQ	CCBG	Thu, Feb 23, 2017	21.50	21.79	21.30	21.56
4923	NASDAQ	CCBG	Wed, Feb 22, 2017	21.31	21.50	21.01	21.45
4922	NASDAQ	CCBG	Tue, Feb 21, 2017	21.32	21.46	21.30	21.46
4921	NASDAQ	CCBG	Fri, Feb 17, 2017	20.99	21.56	20.90	21.36
4920	NASDAQ	CCBG	Thu, Feb 16, 2017	20.98	21.15	20.87	21.04
4919	NASDAQ	CCBG	Wed, Feb 15, 2017	20.85	21.15	20.66	21.07
4918	NASDAQ	CCBG	Tue, Feb 14, 2017	20.89	21.19	20.57	20.89
4917	NASDAQ	CCBG	Mon, Feb 13, 2017	20.55	21.04	20.51	20.78
4916	NASDAQ	CCBG	Fri, Feb 10, 2017	20.27	20.58	20.19	20.37
4915	NASDAQ	CCBG	Thu, Feb 9, 2017	20.31	20.42	19.88	20.14
4914	NASDAQ	CCBG	Wed, Feb 8, 2017	20.50	20.76	19.40	19.87
4913	NASDAQ	CCBG	Tue, Feb 7, 2017	21.18	21.50	20.61	20.64
4912	NASDAQ	CCBG	Mon, Feb 6, 2017	20.99	21.47	20.99	21.24
4911	NASDAQ	CCBG	Fri, Feb 3, 2017	20.99	21.01	20.86	21.01
4910	NASDAQ	CCBG	Thu, Feb 2, 2017	20.78	20.90	20.72	20.81
4909	NASDAQ	CCBG	Wed, Feb 1, 2017	20.77	20.98	20.70	20.90
4908	NASDAQ	CCBG	Tue, Jan 31, 2017	20.60	20.77	20.46	20.69
4907	NASDAQ	CCBG	Mon, Jan 30, 2017	20.71	20.71	20.40	20.59
4906	NASDAQ	CCBG	Fri, Jan 27, 2017	20.68	20.89	20.65	20.75
4905	NASDAQ	CCBG	Thu, Jan 26, 2017	20.79	20.85	20.49	20.81
4904	NASDAQ	CCBG	Wed, Jan 25, 2017	20.22	20.95	20.22	20.79
4903	NASDAQ	CCBG	Tue, Jan 24, 2017	20.00	20.39	20.00	20.24
4902	NASDAQ	CCBG	Mon, Jan 23, 2017	19.88	20.04	19.44	19.54
4901	NASDAQ	CCBG	Fri, Jan 20, 2017	19.90	20.07	19.69	19.85
4900	NASDAQ	CCBG	Thu, Jan 19, 2017	19.94	20.29	19.49	19.77
4899	NASDAQ	CCBG	Wed, Jan 18, 2017	19.92	20.21	19.70	19.95
4898	NASDAQ	CCBG	Tue, Jan 17, 2017	19.90	19.90	19.35	19.79
4897	NASDAQ	CCBG	Fri, Jan 13, 2017	20.10	20.39	20.04	20.11
4896	NASDAQ	CCBG	Thu, Jan 12, 2017	20.04	20.25	19.73	20.02
4895	NASDAQ	CCBG	Wed, Jan 11, 2017	19.99	20.62	19.96	20.44
4894	NASDAQ	CCBG	Tue, Jan 10, 2017	19.60	20.18	19.31	20.15
4893	NASDAQ	CCBG	Mon, Jan 9, 2017	20.12	20.12	19.81	19.95
4892	NASDAQ	CCBG	Fri, Jan 6, 2017	20.66	20.66	20.08	20.31
4891	NASDAQ	CCBG	Thu, Jan 5, 2017	20.83	20.93	20.42	20.46
4890	NASDAQ	CCBG	Wed, Jan 4, 2017	20.96	21.00	20.55	20.89
4889	NASDAQ	CCBG	Tue, Jan 3, 2017	20.70	21.00	20.44	20.85
4888	NASDAQ	CCBG	Fri, Dec 30, 2016	20.57	20.70	20.25	20.48
4887	NASDAQ	CCBG	Thu, Dec 29, 2016	20.70	20.89	20.23	20.57
4886	NASDAQ	CCBG	Wed, Dec 28, 2016	20.98	20.98	20.64	20.77
4885	NASDAQ	CCBG	Tue, Dec 27, 2016	20.79	21.00	20.41	20.97
4884	NASDAQ	CCBG	Fri, Dec 23, 2016	20.84	20.95	20.84	20.87
4883	NASDAQ	CCBG	Thu, Dec 22, 2016	20.52	20.86	20.52	20.81
4882	NASDAQ	CCBG	Wed, Dec 21, 2016	20.22	20.92	19.65	20.63
4881	NASDAQ	CCBG	Tue, Dec 20, 2016	20.95	20.95	20.30	20.92
4880	NASDAQ	CCBG	Mon, Dec 19, 2016	20.52	20.89	20.09	20.83
4879	NASDAQ	CCBG	Fri, Dec 16, 2016	20.85	20.91	20.21	20.85
4878	NASDAQ	CCBG	Thu, Dec 15, 2016	21.38	21.38	20.18	20.90
4877	NASDAQ	CCBG	Wed, Dec 14, 2016	21.45	21.89	21.02	21.24
4876	NASDAQ	CCBG	Tue, Dec 13, 2016	21.66	23.11	21.10	21.46
4875	NASDAQ	CCBG	Mon, Dec 12, 2016	22.09	23.15	21.25	21.43
4874	NASDAQ	CCBG	Fri, Dec 9, 2016	21.06	22.61	20.50	22.27
4873	NASDAQ	CCBG	Thu, Dec 8, 2016	19.76	21.50	19.76	21.16
4872	NASDAQ	CCBG	Wed, Dec 7, 2016	19.81	20.49	19.81	20.25
4871	NASDAQ	CCBG	Tue, Dec 6, 2016	19.73	20.34	19.73	20.00
4870	NASDAQ	CCBG	Mon, Dec 5, 2016	18.54	19.45	18.38	19.40
4869	NASDAQ	CCBG	Fri, Dec 2, 2016	18.57	18.74	18.28	18.46
4868	NASDAQ	CCBG	Thu, Dec 1, 2016	18.90	18.90	18.49	18.61
4867	NASDAQ	CCBG	Wed, Nov 30, 2016	19.18	19.18	18.74	18.85
4866	NASDAQ	CCBG	Tue, Nov 29, 2016	18.74	19.37	17.70	19.06
4865	NASDAQ	CCBG	Mon, Nov 28, 2016	19.15	19.15	18.31	18.71
4864	NASDAQ	CCBG	Fri, Nov 25, 2016	19.15	19.61	18.93	19.45
4863	NASDAQ	CCBG	Wed, Nov 23, 2016	18.56	19.69	18.56	19.42
4862	NASDAQ	CCBG	Tue, Nov 22, 2016	18.29	18.89	17.81	18.79
4861	NASDAQ	CCBG	Mon, Nov 21, 2016	17.63	18.25	17.37	18.16
4860	NASDAQ	CCBG	Fri, Nov 18, 2016	17.83	17.83	17.19	17.67
4859	NASDAQ	CCBG	Thu, Nov 17, 2016	17.14	18.11	17.14	17.80
4858	NASDAQ	CCBG	Wed, Nov 16, 2016	17.21	17.25	15.55	17.14
4857	NASDAQ	CCBG	Tue, Nov 15, 2016	16.62	17.48	16.62	17.30
4856	NASDAQ	CCBG	Mon, Nov 14, 2016	17.19	17.24	16.48	16.79
4855	NASDAQ	CCBG	Fri, Nov 11, 2016	16.18	17.15	15.99	16.89
4854	NASDAQ	CCBG	Thu, Nov 10, 2016	15.54	17.13	14.29	16.20
4853	NASDAQ	CCBG	Wed, Nov 9, 2016	15.09	15.47	14.98	15.45
4852	NASDAQ	CCBG	Tue, Nov 8, 2016	14.99	15.10	14.99	15.06
4851	NASDAQ	CCBG	Mon, Nov 7, 2016	14.95	15.08	14.88	15.03
4850	NASDAQ	CCBG	Fri, Nov 4, 2016	14.61	14.94	14.61	14.70
4849	NASDAQ	CCBG	Thu, Nov 3, 2016	14.51	14.70	14.45	14.67
4848	NASDAQ	CCBG	Wed, Nov 2, 2016	15.03	15.03	14.43	14.47
4847	NASDAQ	CCBG	Tue, Nov 1, 2016	15.10	15.43	14.90	14.98
4846	NASDAQ	CCBG	Mon, Oct 31, 2016	15.10	15.15	14.87	15.04
4845	NASDAQ	CCBG	Fri, Oct 28, 2016	15.06	15.10	14.99	15.06
4844	NASDAQ	CCBG	Thu, Oct 27, 2016	15.44	15.44	15.14	15.15
4843	NASDAQ	CCBG	Wed, Oct 26, 2016	15.39	15.47	15.28	15.29
4842	NASDAQ	CCBG	Tue, Oct 25, 2016	15.49	15.49	15.36	15.45
4841	NASDAQ	CCBG	Mon, Oct 24, 2016	15.40	15.47	15.32	15.44
4840	NASDAQ	CCBG	Fri, Oct 21, 2016	15.12	15.38	15.03	15.30
4839	NASDAQ	CCBG	Thu, Oct 20, 2016	15.27	15.30	15.19	15.27
4838	NASDAQ	CCBG	Wed, Oct 19, 2016	15.30	15.30	15.17	15.21
4837	NASDAQ	CCBG	Tue, Oct 18, 2016	15.30	15.30	15.04	15.22
4836	NASDAQ	CCBG	Mon, Oct 17, 2016	15.25	15.25	14.94	15.15
4835	NASDAQ	CCBG	Fri, Oct 14, 2016	15.10	15.19	15.01	15.10
4834	NASDAQ	CCBG	Thu, Oct 13, 2016	15.02	15.17	15.00	15.05
4833	NASDAQ	CCBG	Wed, Oct 12, 2016	14.99	15.20	14.99	15.15
4832	NASDAQ	CCBG	Tue, Oct 11, 2016	14.98	15.23	14.93	15.02
4831	NASDAQ	CCBG	Mon, Oct 10, 2016	14.77	15.08	14.77	14.98
4830	NASDAQ	CCBG	Fri, Oct 7, 2016	14.80	14.97	14.72	14.87
4829	NASDAQ	CCBG	Thu, Oct 6, 2016	14.76	15.11	14.76	14.86
4828	NASDAQ	CCBG	Wed, Oct 5, 2016	14.87	15.21	14.84	14.94
4827	NASDAQ	CCBG	Tue, Oct 4, 2016	14.69	14.99	14.65	14.86
4826	NASDAQ	CCBG	Mon, Oct 3, 2016	14.80	14.95	14.51	14.72
4825	NASDAQ	CCBG	Fri, Sep 30, 2016	14.61	15.07	14.61	14.77
4824	NASDAQ	CCBG	Thu, Sep 29, 2016	14.68	14.80	14.49	14.55
4823	NASDAQ	CCBG	Wed, Sep 28, 2016	14.64	14.80	14.27	14.75
4822	NASDAQ	CCBG	Tue, Sep 27, 2016	14.78	14.78	14.13	14.52
4821	NASDAQ	CCBG	Mon, Sep 26, 2016	15.08	15.24	14.80	14.80
4820	NASDAQ	CCBG	Fri, Sep 23, 2016	15.15	15.28	15.15	15.21
4819	NASDAQ	CCBG	Thu, Sep 22, 2016	15.19	15.26	15.05	15.23
4818	NASDAQ	CCBG	Wed, Sep 21, 2016	15.07	15.15	15.01	15.13
4817	NASDAQ	CCBG	Tue, Sep 20, 2016	14.94	15.07	14.84	14.96
4816	NASDAQ	CCBG	Mon, Sep 19, 2016	14.93	15.05	14.64	14.85
4815	NASDAQ	CCBG	Fri, Sep 16, 2016	15.14	15.24	14.72	14.79
4814	NASDAQ	CCBG	Thu, Sep 15, 2016	15.06	15.28	15.00	15.09
4813	NASDAQ	CCBG	Wed, Sep 14, 2016	14.94	15.29	14.80	15.16
4812	NASDAQ	CCBG	Tue, Sep 13, 2016	14.72	14.98	14.51	14.88
4811	NASDAQ	CCBG	Mon, Sep 12, 2016	14.93	15.07	14.56	14.87
4810	NASDAQ	CCBG	Fri, Sep 9, 2016	15.21	15.22	14.77	14.88
4809	NASDAQ	CCBG	Thu, Sep 8, 2016	14.77	15.20	14.76	15.19
4808	NASDAQ	CCBG	Wed, Sep 7, 2016	14.52	14.90	14.48	14.70
4807	NASDAQ	CCBG	Tue, Sep 6, 2016	14.17	14.55	14.17	14.54
4806	NASDAQ	CCBG	Fri, Sep 2, 2016	14.05	14.20	14.01	14.20
4805	NASDAQ	CCBG	Thu, Sep 1, 2016	13.88	14.20	13.88	13.97
4804	NASDAQ	CCBG	Wed, Aug 31, 2016	14.12	14.12	13.96	13.99
4803	NASDAQ	CCBG	Tue, Aug 30, 2016	14.19	14.23	13.90	13.97
4802	NASDAQ	CCBG	Mon, Aug 29, 2016	14.08	14.13	13.88	13.95
4801	NASDAQ	CCBG	Fri, Aug 26, 2016	14.09	14.09	13.81	13.91
4800	NASDAQ	CCBG	Thu, Aug 25, 2016	14.09	14.09	13.87	13.88
4799	NASDAQ	CCBG	Wed, Aug 24, 2016	13.90	14.00	13.84	13.88
4798	NASDAQ	CCBG	Tue, Aug 23, 2016	13.96	13.96	13.83	13.84
4797	NASDAQ	CCBG	Mon, Aug 22, 2016	13.82	13.98	13.73	13.89
4796	NASDAQ	CCBG	Fri, Aug 19, 2016	14.00	14.00	13.87	13.90
4795	NASDAQ	CCBG	Thu, Aug 18, 2016	14.10	14.10	13.95	14.00
4794	NASDAQ	CCBG	Wed, Aug 17, 2016	14.00	14.19	13.88	14.01
4793	NASDAQ	CCBG	Tue, Aug 16, 2016	14.08	14.25	14.00	14.02
4792	NASDAQ	CCBG	Mon, Aug 15, 2016	13.85	14.27	13.85	14.13
4791	NASDAQ	CCBG	Fri, Aug 12, 2016	14.03	14.23	13.80	14.09
4790	NASDAQ	CCBG	Thu, Aug 11, 2016	13.92	14.15	13.77	13.97
4789	NASDAQ	CCBG	Wed, Aug 10, 2016	14.00	14.03	13.82	13.96
4788	NASDAQ	CCBG	Tue, Aug 9, 2016	13.95	14.08	13.88	14.00
4787	NASDAQ	CCBG	Mon, Aug 8, 2016	13.84	13.98	13.69	13.87
4786	NASDAQ	CCBG	Fri, Aug 5, 2016	13.70	13.99	13.70	13.84
4785	NASDAQ	CCBG	Thu, Aug 4, 2016	13.81	13.96	13.57	13.59
4784	NASDAQ	CCBG	Wed, Aug 3, 2016	13.78	13.96	13.70	13.88
4783	NASDAQ	CCBG	Tue, Aug 2, 2016	14.07	14.07	13.81	13.89
4782	NASDAQ	CCBG	Mon, Aug 1, 2016	14.39	14.40	13.95	13.95
4781	NASDAQ	CCBG	Fri, Jul 29, 2016	14.13	14.70	14.13	14.31
4780	NASDAQ	CCBG	Thu, Jul 28, 2016	14.10	14.18	13.81	14.08
4779	NASDAQ	CCBG	Wed, Jul 27, 2016	14.50	14.56	14.21	14.28
4778	NASDAQ	CCBG	Tue, Jul 26, 2016	14.55	15.35	14.45	14.47
4777	NASDAQ	CCBG	Mon, Jul 25, 2016	14.57	14.80	14.38	14.65
4776	NASDAQ	CCBG	Fri, Jul 22, 2016	14.70	14.75	14.50	14.64
4775	NASDAQ	CCBG	Thu, Jul 21, 2016	14.79	14.79	14.41	14.55
4774	NASDAQ	CCBG	Wed, Jul 20, 2016	14.80	14.90	14.59	14.77
4773	NASDAQ	CCBG	Tue, Jul 19, 2016	14.83	15.00	14.78	14.90
4772	NASDAQ	CCBG	Mon, Jul 18, 2016	14.78	14.91	14.18	14.91
4771	NASDAQ	CCBG	Fri, Jul 15, 2016	14.79	14.92	14.20	14.83
4770	NASDAQ	CCBG	Thu, Jul 14, 2016	14.67	14.73	13.63	14.68
4769	NASDAQ	CCBG	Wed, Jul 13, 2016	14.37	14.68	13.54	14.52
4768	NASDAQ	CCBG	Tue, Jul 12, 2016	14.21	14.68	13.82	14.47
4767	NASDAQ	CCBG	Mon, Jul 11, 2016	13.67	14.33	13.56	14.11
4766	NASDAQ	CCBG	Fri, Jul 8, 2016	13.54	13.90	13.48	13.61
4765	NASDAQ	CCBG	Thu, Jul 7, 2016	13.57	13.66	13.45	13.48
4764	NASDAQ	CCBG	Wed, Jul 6, 2016	13.63	13.71	13.54	13.60
4763	NASDAQ	CCBG	Tue, Jul 5, 2016	13.32	13.66	13.32	13.55
4762	NASDAQ	CCBG	Fri, Jul 1, 2016	13.82	13.83	13.60	13.65
4761	NASDAQ	CCBG	Thu, Jun 30, 2016	13.75	13.98	13.66	13.92
4760	NASDAQ	CCBG	Wed, Jun 29, 2016	13.87	14.20	13.24	13.79
4759	NASDAQ	CCBG	Tue, Jun 28, 2016	14.13	14.24	13.16	13.76
4758	NASDAQ	CCBG	Mon, Jun 27, 2016	14.40	14.40	13.96	14.01
4757	NASDAQ	CCBG	Fri, Jun 24, 2016	14.94	15.17	14.27	14.40
4756	NASDAQ	CCBG	Thu, Jun 23, 2016	15.10	15.45	14.90	15.41
4755	NASDAQ	CCBG	Wed, Jun 22, 2016	15.48	15.60	14.88	15.05
4754	NASDAQ	CCBG	Tue, Jun 21, 2016	14.99	15.45	14.99	15.37
4753	NASDAQ	CCBG	Mon, Jun 20, 2016	15.01	15.31	14.96	15.26
4752	NASDAQ	CCBG	Fri, Jun 17, 2016	14.92	15.01	14.73	14.96
4751	NASDAQ	CCBG	Thu, Jun 16, 2016	14.79	15.00	14.60	14.87
4750	NASDAQ	CCBG	Wed, Jun 15, 2016	14.68	15.07	14.68	14.84
4749	NASDAQ	CCBG	Tue, Jun 14, 2016	15.19	15.19	14.80	14.96
4748	NASDAQ	CCBG	Mon, Jun 13, 2016	14.78	15.50	14.46	14.89
4747	NASDAQ	CCBG	Fri, Jun 10, 2016	14.96	14.96	14.61	14.76
4746	NASDAQ	CCBG	Thu, Jun 9, 2016	14.86	15.11	14.66	14.98
4745	NASDAQ	CCBG	Wed, Jun 8, 2016	15.55	15.55	15.08	15.12
4744	NASDAQ	CCBG	Tue, Jun 7, 2016	15.30	15.40	15.17	15.25
4743	NASDAQ	CCBG	Mon, Jun 6, 2016	15.36	15.55	15.33	15.41
4742	NASDAQ	CCBG	Fri, Jun 3, 2016	15.45	15.45	15.16	15.30
4741	NASDAQ	CCBG	Thu, Jun 2, 2016	15.30	15.60	15.21	15.50
4740	NASDAQ	CCBG	Wed, Jun 1, 2016	15.39	15.67	15.23	15.49
4739	NASDAQ	CCBG	Tue, May 31, 2016	15.46	15.50	15.27	15.50
4738	NASDAQ	CCBG	Fri, May 27, 2016	15.42	15.68	15.33	15.45
4737	NASDAQ	CCBG	Thu, May 26, 2016	15.48	15.76	15.22	15.43
4736	NASDAQ	CCBG	Wed, May 25, 2016	15.77	15.96	15.39	15.43
4735	NASDAQ	CCBG	Tue, May 24, 2016	15.45	15.85	15.44	15.81
4734	NASDAQ	CCBG	Mon, May 23, 2016	15.33	15.46	15.23	15.30
4733	NASDAQ	CCBG	Fri, May 20, 2016	15.10	15.30	15.10	15.28
4732	NASDAQ	CCBG	Thu, May 19, 2016	15.00	15.14	14.90	15.02
4731	NASDAQ	CCBG	Wed, May 18, 2016	14.75	15.24	14.75	15.13
4730	NASDAQ	CCBG	Tue, May 17, 2016	15.09	15.10	14.61	14.70
4729	NASDAQ	CCBG	Mon, May 16, 2016	15.08	15.10	14.88	15.07
4728	NASDAQ	CCBG	Fri, May 13, 2016	15.00	15.02	14.95	14.99
4727	NASDAQ	CCBG	Thu, May 12, 2016	14.96	15.01	14.68	14.99
4726	NASDAQ	CCBG	Wed, May 11, 2016	15.05	15.05	14.83	14.84
4725	NASDAQ	CCBG	Tue, May 10, 2016	14.65	15.12	14.65	15.01
4724	NASDAQ	CCBG	Mon, May 9, 2016	14.50	14.66	14.40	14.65
4723	NASDAQ	CCBG	Fri, May 6, 2016	14.37	14.62	14.32	14.51
4722	NASDAQ	CCBG	Thu, May 5, 2016	14.68	14.68	14.28	14.39
4721	NASDAQ	CCBG	Wed, May 4, 2016	14.55	14.69	14.30	14.62
4720	NASDAQ	CCBG	Tue, May 3, 2016	14.93	14.93	14.54	14.54
4719	NASDAQ	CCBG	Mon, May 2, 2016	14.89	15.02	14.58	14.76
4718	NASDAQ	CCBG	Fri, Apr 29, 2016	15.53	15.53	14.75	14.82
4717	NASDAQ	CCBG	Thu, Apr 28, 2016	15.05	15.34	14.90	14.92
4716	NASDAQ	CCBG	Wed, Apr 27, 2016	15.19	15.24	14.95	15.17
4715	NASDAQ	CCBG	Tue, Apr 26, 2016	15.11	15.20	15.08	15.16
4714	NASDAQ	CCBG	Mon, Apr 25, 2016	14.75	15.17	14.67	15.07
4713	NASDAQ	CCBG	Fri, Apr 22, 2016	14.80	14.86	14.70	14.75
4712	NASDAQ	CCBG	Thu, Apr 21, 2016	14.79	14.79	14.67	14.72
4711	NASDAQ	CCBG	Wed, Apr 20, 2016	14.52	14.80	14.47	14.73
4710	NASDAQ	CCBG	Tue, Apr 19, 2016	14.45	14.58	14.45	14.47
4709	NASDAQ	CCBG	Mon, Apr 18, 2016	14.45	14.66	14.42	14.58
4708	NASDAQ	CCBG	Fri, Apr 15, 2016	14.38	14.67	14.38	14.42
4707	NASDAQ	CCBG	Thu, Apr 14, 2016	14.50	14.80	14.40	14.45
4706	NASDAQ	CCBG	Wed, Apr 13, 2016	14.25	14.63	14.25	14.45
4705	NASDAQ	CCBG	Tue, Apr 12, 2016	14.25	14.45	14.25	14.37
4704	NASDAQ	CCBG	Mon, Apr 11, 2016	14.24	14.51	14.16	14.25
4703	NASDAQ	CCBG	Fri, Apr 8, 2016	14.25	14.50	14.15	14.20
4702	NASDAQ	CCBG	Thu, Apr 7, 2016	14.23	14.33	14.15	14.16
4701	NASDAQ	CCBG	Wed, Apr 6, 2016	14.20	14.36	14.17	14.30
4700	NASDAQ	CCBG	Tue, Apr 5, 2016	14.23	14.23	14.23	14.24
4699	NASDAQ	CCBG	Mon, Apr 4, 2016	14.38	14.46	14.19	14.23
4698	NASDAQ	CCBG	Fri, Apr 1, 2016	14.70	14.70	14.36	14.45
4697	NASDAQ	CCBG	Thu, Mar 31, 2016	14.57	14.57	14.55	14.49
4696	NASDAQ	CCBG	Wed, Mar 30, 2016	14.47	14.74	14.40	14.49
4695	NASDAQ	CCBG	Tue, Mar 29, 2016	14.20	14.32	14.20	14.59
4694	NASDAQ	CCBG	Mon, Mar 28, 2016	14.28	14.46	14.18	14.24
4693	NASDAQ	CCBG	Thu, Mar 24, 2016	14.20	14.41	14.20	14.22
4692	NASDAQ	CCBG	Wed, Mar 23, 2016	14.20	14.40	14.20	14.20
4691	NASDAQ	CCBG	Tue, Mar 22, 2016	14.41	14.66	14.05	14.18
4690	NASDAQ	CCBG	Mon, Mar 21, 2016	14.81	15.14	14.43	14.44
4689	NASDAQ	CCBG	Fri, Mar 18, 2016	14.75	14.98	14.61	14.87
4688	NASDAQ	CCBG	Thu, Mar 17, 2016	14.60	14.71	14.19	14.67
4687	NASDAQ	CCBG	Wed, Mar 16, 2016	14.70	14.70	13.98	14.45
4686	NASDAQ	CCBG	Tue, Mar 15, 2016	14.54	14.54	14.54	14.25
4685	NASDAQ	CCBG	Mon, Mar 14, 2016	14.90	14.90	14.53	14.53
4684	NASDAQ	CCBG	Fri, Mar 11, 2016	14.77	15.04	14.77	14.80
4683	NASDAQ	CCBG	Thu, Mar 10, 2016	15.02	15.34	14.79	15.04
4682	NASDAQ	CCBG	Wed, Mar 9, 2016	15.20	15.20	15.20	15.04
4681	NASDAQ	CCBG	Tue, Mar 8, 2016	15.21	15.27	15.09	15.25
4680	NASDAQ	CCBG	Mon, Mar 7, 2016	15.23	15.66	15.10	15.25
4679	NASDAQ	CCBG	Fri, Mar 4, 2016	15.44	15.44	15.44	15.36
4678	NASDAQ	CCBG	Thu, Mar 3, 2016	15.15	15.15	15.15	15.44
4677	NASDAQ	CCBG	Wed, Mar 2, 2016	14.51	15.16	14.35	14.60
4676	NASDAQ	CCBG	Tue, Mar 1, 2016	14.40	14.40	14.40	14.60
4675	NASDAQ	CCBG	Mon, Feb 29, 2016	14.75	15.18	14.40	14.40
4674	NASDAQ	CCBG	Fri, Feb 26, 2016	14.62	14.82	14.46	14.82
4673	NASDAQ	CCBG	Thu, Feb 25, 2016	14.59	14.75	14.59	14.68
4672	NASDAQ	CCBG	Wed, Feb 24, 2016	14.51	14.70	14.25	14.53
4671	NASDAQ	CCBG	Tue, Feb 23, 2016	14.48	14.48	14.23	14.25
4670	NASDAQ	CCBG	Mon, Feb 22, 2016	14.71	14.75	14.43	14.49
4669	NASDAQ	CCBG	Fri, Feb 19, 2016	14.46	15.10	14.39	14.53
4668	NASDAQ	CCBG	Thu, Feb 18, 2016	14.44	14.69	14.26	14.44
4667	NASDAQ	CCBG	Wed, Feb 17, 2016	14.64	14.75	14.37	14.46
4666	NASDAQ	CCBG	Tue, Feb 16, 2016	14.64	14.79	14.33	14.62
4665	NASDAQ	CCBG	Fri, Feb 12, 2016	14.63	14.63	14.19	14.53
4664	NASDAQ	CCBG	Thu, Feb 11, 2016	14.26	14.68	13.94	14.51
4663	NASDAQ	CCBG	Wed, Feb 10, 2016	15.30	15.38	14.33	14.33
4662	NASDAQ	CCBG	Tue, Feb 9, 2016	14.09	14.70	13.96	14.51
4661	NASDAQ	CCBG	Mon, Feb 8, 2016	13.78	14.32	13.78	14.23
4660	NASDAQ	CCBG	Fri, Feb 5, 2016	14.14	14.22	13.80	13.80
4659	NASDAQ	CCBG	Thu, Feb 4, 2016	13.97	14.49	13.95	14.17
4658	NASDAQ	CCBG	Wed, Feb 3, 2016	14.16	14.26	13.98	14.14
4657	NASDAQ	CCBG	Tue, Feb 2, 2016	13.85	14.19	13.66	14.10
4656	NASDAQ	CCBG	Mon, Feb 1, 2016	14.06	14.18	13.86	13.93
4655	NASDAQ	CCBG	Fri, Jan 29, 2016	13.74	14.18	13.74	14.15
4654	NASDAQ	CCBG	Thu, Jan 28, 2016	13.62	13.94	13.57	13.74
4653	NASDAQ	CCBG	Wed, Jan 27, 2016	13.81	13.85	13.48	13.50
4652	NASDAQ	CCBG	Tue, Jan 26, 2016	13.13	14.67	13.13	13.80
4651	NASDAQ	CCBG	Mon, Jan 25, 2016	13.60	14.10	12.83	13.11
4650	NASDAQ	CCBG	Fri, Jan 22, 2016	13.68	13.73	13.51	13.62
4649	NASDAQ	CCBG	Thu, Jan 21, 2016	13.61	14.33	13.57	13.58
4648	NASDAQ	CCBG	Wed, Jan 20, 2016	13.34	13.79	13.00	13.68
4647	NASDAQ	CCBG	Tue, Jan 19, 2016	13.39	13.79	13.26	13.42
4646	NASDAQ	CCBG	Fri, Jan 15, 2016	14.00	14.07	13.32	13.56
4645	NASDAQ	CCBG	Thu, Jan 14, 2016	14.68	14.79	14.00	14.32
4644	NASDAQ	CCBG	Wed, Jan 13, 2016	14.98	15.15	14.49	14.53
4643	NASDAQ	CCBG	Tue, Jan 12, 2016	15.29	15.55	14.88	15.05
4642	NASDAQ	CCBG	Mon, Jan 11, 2016	14.63	15.56	14.63	15.26
4641	NASDAQ	CCBG	Fri, Jan 8, 2016	15.28	15.47	14.97	14.97
4640	NASDAQ	CCBG	Thu, Jan 7, 2016	15.24	15.69	15.14	15.22
4639	NASDAQ	CCBG	Wed, Jan 6, 2016	15.11	15.67	15.09	15.46
4638	NASDAQ	CCBG	Tue, Jan 5, 2016	15.02	15.66	15.00	15.33
4637	NASDAQ	CCBG	Mon, Jan 4, 2016	15.32	15.32	14.48	15.02
4636	NASDAQ	CCBG	Thu, Dec 31, 2015	15.49	15.69	15.35	15.35
4635	NASDAQ	CCBG	Wed, Dec 30, 2015	15.72	15.72	15.37	15.45
4634	NASDAQ	CCBG	Tue, Dec 29, 2015	15.52	15.96	15.37	15.71
4633	NASDAQ	CCBG	Mon, Dec 28, 2015	15.83	15.98	15.43	15.53
4632	NASDAQ	CCBG	Thu, Dec 24, 2015	15.95	15.97	15.77	15.88
4631	NASDAQ	CCBG	Wed, Dec 23, 2015	15.90	15.93	15.81	15.93
4630	NASDAQ	CCBG	Tue, Dec 22, 2015	15.90	15.90	15.61	15.89
4629	NASDAQ	CCBG	Mon, Dec 21, 2015	15.90	15.90	15.62	15.89
4628	NASDAQ	CCBG	Fri, Dec 18, 2015	15.58	15.90	15.49	15.90
4627	NASDAQ	CCBG	Thu, Dec 17, 2015	15.80	15.80	15.65	15.67
4626	NASDAQ	CCBG	Wed, Dec 16, 2015	15.43	15.77	15.42	15.77
4625	NASDAQ	CCBG	Tue, Dec 15, 2015	15.36	15.58	15.12	15.46
4624	NASDAQ	CCBG	Mon, Dec 14, 2015	15.25	15.57	14.98	15.27
4623	NASDAQ	CCBG	Fri, Dec 11, 2015	15.22	15.68	14.41	15.19
4622	NASDAQ	CCBG	Thu, Dec 10, 2015	15.52	15.62	15.41	15.47
4621	NASDAQ	CCBG	Wed, Dec 9, 2015	15.57	15.57	15.45	15.51
4620	NASDAQ	CCBG	Tue, Dec 8, 2015	15.50	15.62	15.45	15.50
4619	NASDAQ	CCBG	Mon, Dec 7, 2015	15.60	15.65	15.46	15.52
4618	NASDAQ	CCBG	Fri, Dec 4, 2015	15.63	15.85	15.46	15.62
4617	NASDAQ	CCBG	Thu, Dec 3, 2015	15.44	15.78	15.44	15.56
4616	NASDAQ	CCBG	Wed, Dec 2, 2015	15.56	15.85	15.47	15.49
4615	NASDAQ	CCBG	Tue, Dec 1, 2015	15.78	15.78	15.43	15.59
4614	NASDAQ	CCBG	Mon, Nov 30, 2015	15.88	15.88	15.60	15.75
4613	NASDAQ	CCBG	Fri, Nov 27, 2015	15.76	15.90	15.76	15.87
4612	NASDAQ	CCBG	Wed, Nov 25, 2015	16.04	16.04	15.71	15.84
4611	NASDAQ	CCBG	Tue, Nov 24, 2015	15.85	15.90	15.84	15.90
4610	NASDAQ	CCBG	Mon, Nov 23, 2015	15.86	15.90	15.80	15.90
4609	NASDAQ	CCBG	Fri, Nov 20, 2015	15.94	15.99	15.83	15.86
4608	NASDAQ	CCBG	Thu, Nov 19, 2015	15.90	15.95	15.80	15.86
4607	NASDAQ	CCBG	Wed, Nov 18, 2015	15.85	16.00	15.68	15.90
4606	NASDAQ	CCBG	Tue, Nov 17, 2015	15.89	15.93	15.55	15.85
4605	NASDAQ	CCBG	Mon, Nov 16, 2015	15.45	15.95	15.41	15.89
4604	NASDAQ	CCBG	Fri, Nov 13, 2015	15.54	15.96	15.54	15.90
4603	NASDAQ	CCBG	Thu, Nov 12, 2015	15.80	15.95	15.60	15.60
4602	NASDAQ	CCBG	Wed, Nov 11, 2015	16.05	16.05	15.92	15.92
4601	NASDAQ	CCBG	Tue, Nov 10, 2015	15.92	16.05	15.89	16.00
4600	NASDAQ	CCBG	Mon, Nov 9, 2015	15.84	15.97	15.80	15.94
4599	NASDAQ	CCBG	Fri, Nov 6, 2015	15.70	15.92	15.70	15.90
4598	NASDAQ	CCBG	Thu, Nov 5, 2015	15.52	15.92	15.52	15.70
4597	NASDAQ	CCBG	Wed, Nov 4, 2015	15.59	15.69	15.36	15.59
4596	NASDAQ	CCBG	Tue, Nov 3, 2015	15.41	15.86	15.41	15.54
4595	NASDAQ	CCBG	Mon, Nov 2, 2015	15.55	15.71	15.26	15.70
4594	NASDAQ	CCBG	Fri, Oct 30, 2015	15.70	15.75	15.32	15.44
4593	NASDAQ	CCBG	Thu, Oct 29, 2015	15.70	15.92	15.60	15.68
4592	NASDAQ	CCBG	Wed, Oct 28, 2015	15.57	15.92	15.52	15.82
4591	NASDAQ	CCBG	Tue, Oct 27, 2015	15.42	15.58	15.25	15.48
4590	NASDAQ	CCBG	Mon, Oct 26, 2015	15.55	15.58	15.34	15.52
4589	NASDAQ	CCBG	Fri, Oct 23, 2015	15.60	15.60	15.10	15.58
4588	NASDAQ	CCBG	Thu, Oct 22, 2015	15.17	15.65	15.17	15.57
4587	NASDAQ	CCBG	Wed, Oct 21, 2015	15.23	15.74	14.62	15.23
4586	NASDAQ	CCBG	Tue, Oct 20, 2015	14.25	15.50	14.25	15.30
4585	NASDAQ	CCBG	Mon, Oct 19, 2015	15.60	15.73	15.32	15.45
4584	NASDAQ	CCBG	Fri, Oct 16, 2015	15.70	15.74	15.58	15.61
4583	NASDAQ	CCBG	Thu, Oct 15, 2015	15.00	15.74	14.97	15.73
4582	NASDAQ	CCBG	Wed, Oct 14, 2015	15.64	15.65	15.01	15.02
4581	NASDAQ	CCBG	Tue, Oct 13, 2015	15.35	15.60	15.35	15.45
4580	NASDAQ	CCBG	Mon, Oct 12, 2015	15.24	15.50	15.09	15.50
4579	NASDAQ	CCBG	Fri, Oct 9, 2015	15.24	15.46	15.08	15.26
4578	NASDAQ	CCBG	Thu, Oct 8, 2015	14.99	15.25	14.99	15.24
4577	NASDAQ	CCBG	Wed, Oct 7, 2015	14.80	14.95	13.56	14.91
4576	NASDAQ	CCBG	Tue, Oct 6, 2015	14.78	15.10	14.64	14.66
4575	NASDAQ	CCBG	Mon, Oct 5, 2015	14.68	15.02	14.64	14.83
4574	NASDAQ	CCBG	Fri, Oct 2, 2015	14.59	14.68	14.45	14.68
4573	NASDAQ	CCBG	Thu, Oct 1, 2015	14.94	14.94	14.57	14.63
4572	NASDAQ	CCBG	Wed, Sep 30, 2015	14.86	15.10	14.72	14.92
4571	NASDAQ	CCBG	Tue, Sep 29, 2015	14.81	15.19	14.61	14.79
4570	NASDAQ	CCBG	Mon, Sep 28, 2015	14.90	15.07	14.65	14.81
4569	NASDAQ	CCBG	Fri, Sep 25, 2015	15.21	15.22	14.75	14.80
4568	NASDAQ	CCBG	Thu, Sep 24, 2015	14.86	15.18	14.54	15.14
4567	NASDAQ	CCBG	Wed, Sep 23, 2015	14.79	15.07	14.74	14.89
4566	NASDAQ	CCBG	Tue, Sep 22, 2015	14.73	14.98	14.66	14.84
4565	NASDAQ	CCBG	Mon, Sep 21, 2015	14.73	15.00	14.70	14.85
4564	NASDAQ	CCBG	Fri, Sep 18, 2015	14.80	15.07	14.53	14.65
4563	NASDAQ	CCBG	Thu, Sep 17, 2015	15.07	15.24	14.90	15.00
4562	NASDAQ	CCBG	Wed, Sep 16, 2015	15.14	15.15	14.82	15.05
4561	NASDAQ	CCBG	Tue, Sep 15, 2015	14.97	15.16	14.82	15.12
4560	NASDAQ	CCBG	Mon, Sep 14, 2015	15.14	15.22	14.77	14.99
4559	NASDAQ	CCBG	Fri, Sep 11, 2015	14.89	15.19	14.79	15.16
4558	NASDAQ	CCBG	Thu, Sep 10, 2015	14.69	15.13	14.69	15.01
4557	NASDAQ	CCBG	Wed, Sep 9, 2015	15.14	15.24	14.62	14.72
4556	NASDAQ	CCBG	Tue, Sep 8, 2015	15.05	15.25	15.05	15.12
4555	NASDAQ	CCBG	Fri, Sep 4, 2015	14.82	15.13	14.82	14.92
4554	NASDAQ	CCBG	Thu, Sep 3, 2015	14.84	15.15	14.64	14.94
4553	NASDAQ	CCBG	Wed, Sep 2, 2015	15.09	15.25	14.90	15.11
4552	NASDAQ	CCBG	Tue, Sep 1, 2015	14.73	15.28	14.61	14.96
4551	NASDAQ	CCBG	Mon, Aug 31, 2015	14.91	15.20	14.79	14.94
4550	NASDAQ	CCBG	Fri, Aug 28, 2015	14.65	15.07	14.51	14.99
4549	NASDAQ	CCBG	Thu, Aug 27, 2015	14.87	14.97	14.69	14.77
4548	NASDAQ	CCBG	Wed, Aug 26, 2015	14.99	14.99	14.67	14.77
4547	NASDAQ	CCBG	Tue, Aug 25, 2015	14.97	14.97	14.50	14.69
4546	NASDAQ	CCBG	Mon, Aug 24, 2015	14.73	15.29	14.50	14.51
4545	NASDAQ	CCBG	Fri, Aug 21, 2015	14.81	15.30	14.81	15.17
4544	NASDAQ	CCBG	Thu, Aug 20, 2015	15.04	15.24	14.98	15.01
4543	NASDAQ	CCBG	Wed, Aug 19, 2015	15.04	15.22	15.00	15.01
4542	NASDAQ	CCBG	Tue, Aug 18, 2015	15.16	15.20	15.00	15.01
4541	NASDAQ	CCBG	Mon, Aug 17, 2015	15.12	15.30	15.08	15.16
4540	NASDAQ	CCBG	Fri, Aug 14, 2015	15.04	15.30	15.04	15.19
4539	NASDAQ	CCBG	Thu, Aug 13, 2015	15.24	15.30	15.03	15.03
4538	NASDAQ	CCBG	Wed, Aug 12, 2015	15.10	15.36	15.02	15.29
4537	NASDAQ	CCBG	Tue, Aug 11, 2015	14.88	15.36	14.88	15.12
4536	NASDAQ	CCBG	Mon, Aug 10, 2015	14.95	15.24	14.95	15.21
4535	NASDAQ	CCBG	Fri, Aug 7, 2015	15.03	15.09	14.89	14.92
4534	NASDAQ	CCBG	Thu, Aug 6, 2015	15.15	15.42	15.04	15.08
4533	NASDAQ	CCBG	Wed, Aug 5, 2015	15.23	15.26	15.04	15.24
4532	NASDAQ	CCBG	Tue, Aug 4, 2015	15.03	15.44	15.03	15.21
4531	NASDAQ	CCBG	Mon, Aug 3, 2015	15.43	15.52	15.20	15.22
4530	NASDAQ	CCBG	Fri, Jul 31, 2015	15.54	15.56	15.39	15.44
4529	NASDAQ	CCBG	Thu, Jul 30, 2015	15.53	15.64	15.20	15.50
4528	NASDAQ	CCBG	Wed, Jul 29, 2015	15.60	15.71	15.37	15.58
4527	NASDAQ	CCBG	Tue, Jul 28, 2015	15.56	15.69	15.22	15.41
4526	NASDAQ	CCBG	Mon, Jul 27, 2015	15.50	15.67	15.08	15.49
4525	NASDAQ	CCBG	Fri, Jul 24, 2015	15.30	15.58	14.39	15.42
4524	NASDAQ	CCBG	Thu, Jul 23, 2015	15.57	15.71	15.26	15.26
4523	NASDAQ	CCBG	Wed, Jul 22, 2015	15.30	15.70	15.25	15.50
4522	NASDAQ	CCBG	Tue, Jul 21, 2015	15.75	15.75	14.89	15.39
4521	NASDAQ	CCBG	Mon, Jul 20, 2015	15.55	15.68	15.10	15.12
4520	NASDAQ	CCBG	Fri, Jul 17, 2015	15.55	15.55	15.40	15.50
4519	NASDAQ	CCBG	Thu, Jul 16, 2015	15.50	15.55	15.44	15.50
4518	NASDAQ	CCBG	Wed, Jul 15, 2015	15.44	15.50	15.42	15.47
4517	NASDAQ	CCBG	Tue, Jul 14, 2015	15.42	15.55	15.29	15.47
4516	NASDAQ	CCBG	Mon, Jul 13, 2015	15.50	15.55	15.29	15.48
4515	NASDAQ	CCBG	Fri, Jul 10, 2015	15.39	15.50	15.38	15.49
4514	NASDAQ	CCBG	Thu, Jul 9, 2015	15.49	15.49	15.04	15.31
4513	NASDAQ	CCBG	Wed, Jul 8, 2015	15.30	15.47	15.09	15.28
4512	NASDAQ	CCBG	Tue, Jul 7, 2015	15.50	15.50	15.25	15.39
4511	NASDAQ	CCBG	Mon, Jul 6, 2015	15.41	15.75	15.31	15.46
4510	NASDAQ	CCBG	Thu, Jul 2, 2015	15.58	15.69	15.50	15.58
4509	NASDAQ	CCBG	Wed, Jul 1, 2015	15.39	15.66	15.31	15.56
4508	NASDAQ	CCBG	Tue, Jun 30, 2015	15.18	15.54	15.15	15.27
4507	NASDAQ	CCBG	Mon, Jun 29, 2015	15.20	15.57	14.83	15.18
4506	NASDAQ	CCBG	Fri, Jun 26, 2015	15.56	15.70	15.18	15.22
4505	NASDAQ	CCBG	Thu, Jun 25, 2015	15.49	15.65	14.99	15.50
4504	NASDAQ	CCBG	Wed, Jun 24, 2015	15.19	15.44	14.96	15.37
4503	NASDAQ	CCBG	Tue, Jun 23, 2015	15.12	15.25	15.04	15.21
4502	NASDAQ	CCBG	Mon, Jun 22, 2015	14.74	15.27	14.72	15.10
4501	NASDAQ	CCBG	Fri, Jun 19, 2015	14.49	14.81	14.41	14.60
4500	NASDAQ	CCBG	Thu, Jun 18, 2015	14.45	14.63	14.37	14.63
4499	NASDAQ	CCBG	Wed, Jun 17, 2015	14.51	14.51	14.35	14.43
4498	NASDAQ	CCBG	Tue, Jun 16, 2015	14.26	14.50	14.26	14.50
4497	NASDAQ	CCBG	Mon, Jun 15, 2015	14.40	14.44	14.10	14.31
4496	NASDAQ	CCBG	Fri, Jun 12, 2015	14.51	14.58	14.45	14.45
4495	NASDAQ	CCBG	Thu, Jun 11, 2015	14.51	14.55	14.49	14.50
4494	NASDAQ	CCBG	Wed, Jun 10, 2015	14.59	14.75	14.51	14.53
4493	NASDAQ	CCBG	Tue, Jun 9, 2015	14.45	14.55	14.39	14.40
4492	NASDAQ	CCBG	Mon, Jun 8, 2015	14.44	14.75	14.27	14.42
4491	NASDAQ	CCBG	Fri, Jun 5, 2015	14.37	14.68	14.36	14.52
4490	NASDAQ	CCBG	Thu, Jun 4, 2015	14.35	14.37	14.29	14.33
4489	NASDAQ	CCBG	Wed, Jun 3, 2015	14.42	14.53	14.24	14.53
4488	NASDAQ	CCBG	Tue, Jun 2, 2015	14.27	14.57	14.25	14.36
4487	NASDAQ	CCBG	Mon, Jun 1, 2015	14.53	14.53	14.19	14.29
4486	NASDAQ	CCBG	Fri, May 29, 2015	14.17	14.47	14.17	14.43
4485	NASDAQ	CCBG	Thu, May 28, 2015	14.12	14.26	13.94	14.21
4484	NASDAQ	CCBG	Wed, May 27, 2015	14.05	14.17	14.00	14.16
4483	NASDAQ	CCBG	Tue, May 26, 2015	14.39	14.39	14.01	14.02
4482	NASDAQ	CCBG	Fri, May 22, 2015	14.57	14.66	14.31	14.35
4481	NASDAQ	CCBG	Thu, May 21, 2015	14.58	14.71	14.51	14.62
4480	NASDAQ	CCBG	Wed, May 20, 2015	14.63	14.75	14.31	14.61
4479	NASDAQ	CCBG	Tue, May 19, 2015	14.62	14.67	14.61	14.62
4478	NASDAQ	CCBG	Mon, May 18, 2015	14.53	14.75	14.53	14.63
4477	NASDAQ	CCBG	Fri, May 15, 2015	14.72	14.74	14.59	14.69
4476	NASDAQ	CCBG	Thu, May 14, 2015	14.54	14.75	14.54	14.70
4475	NASDAQ	CCBG	Wed, May 13, 2015	14.78	14.75	14.47	14.54
4474	NASDAQ	CCBG	Tue, May 12, 2015	14.76	14.85	14.54	14.78
4473	NASDAQ	CCBG	Mon, May 11, 2015	14.77	14.89	14.68	14.75
4472	NASDAQ	CCBG	Fri, May 8, 2015	14.73	14.78	14.59	14.74
4471	NASDAQ	CCBG	Thu, May 7, 2015	14.55	14.88	14.38	14.54
4470	NASDAQ	CCBG	Wed, May 6, 2015	14.56	15.05	14.35	14.50
4469	NASDAQ	CCBG	Tue, May 5, 2015	14.49	14.61	14.31	14.51
4468	NASDAQ	CCBG	Mon, May 4, 2015	14.42	14.95	14.38	14.41
4467	NASDAQ	CCBG	Fri, May 1, 2015	14.15	14.78	14.15	14.43
4466	NASDAQ	CCBG	Thu, Apr 30, 2015	14.57	14.57	14.00	14.07
4465	NASDAQ	CCBG	Wed, Apr 29, 2015	15.12	15.40	14.68	14.68
4464	NASDAQ	CCBG	Tue, Apr 28, 2015	15.27	15.51	14.98	15.19
4463	NASDAQ	CCBG	Mon, Apr 27, 2015	15.78	15.92	15.01	15.12
4462	NASDAQ	CCBG	Fri, Apr 24, 2015	15.76	15.95	15.55	15.95
4461	NASDAQ	CCBG	Thu, Apr 23, 2015	15.76	15.87	15.61	15.74
4460	NASDAQ	CCBG	Wed, Apr 22, 2015	15.59	15.85	15.36	15.83
4459	NASDAQ	CCBG	Tue, Apr 21, 2015	15.85	15.87	15.51	15.58
4458	NASDAQ	CCBG	Mon, Apr 20, 2015	15.79	15.90	15.42	15.82
4457	NASDAQ	CCBG	Fri, Apr 17, 2015	15.84	15.95	15.63	15.75
4456	NASDAQ	CCBG	Thu, Apr 16, 2015	15.76	16.00	15.76	15.97
4455	NASDAQ	CCBG	Wed, Apr 15, 2015	16.04	16.00	15.89	15.97
4454	NASDAQ	CCBG	Tue, Apr 14, 2015	16.08	16.02	15.91	15.99
4453	NASDAQ	CCBG	Mon, Apr 13, 2015	15.95	16.25	15.90	16.05
4452	NASDAQ	CCBG	Fri, Apr 10, 2015	16.08	16.10	15.80	15.95
4451	NASDAQ	CCBG	Thu, Apr 9, 2015	16.12	16.18	15.90	16.00
4450	NASDAQ	CCBG	Wed, Apr 8, 2015	16.07	16.32	15.92	16.20
4449	NASDAQ	CCBG	Tue, Apr 7, 2015	16.28	16.32	16.04	16.13
4448	NASDAQ	CCBG	Mon, Apr 6, 2015	16.02	16.25	15.89	16.24
4447	NASDAQ	CCBG	Thu, Apr 2, 2015	16.10	16.29	16.08	16.24
4446	NASDAQ	CCBG	Wed, Apr 1, 2015	16.21	16.21	15.73	16.13
4445	NASDAQ	CCBG	Tue, Mar 31, 2015	16.20	16.25	16.06	16.25
4444	NASDAQ	CCBG	Mon, Mar 30, 2015	16.15	16.33	15.47	16.19
4443	NASDAQ	CCBG	Fri, Mar 27, 2015	15.90	16.10	15.90	16.00
4442	NASDAQ	CCBG	Thu, Mar 26, 2015	15.88	16.10	15.70	15.92
4441	NASDAQ	CCBG	Wed, Mar 25, 2015	16.06	16.25	15.81	15.88
4440	NASDAQ	CCBG	Tue, Mar 24, 2015	16.03	16.15	15.97	16.05
4439	NASDAQ	CCBG	Mon, Mar 23, 2015	15.71	16.10	15.63	16.03
4438	NASDAQ	CCBG	Fri, Mar 20, 2015	15.67	15.98	15.44	15.66
4437	NASDAQ	CCBG	Thu, Mar 19, 2015	15.89	15.89	15.47	15.64
4436	NASDAQ	CCBG	Wed, Mar 18, 2015	15.89	16.20	15.91	15.91
4435	NASDAQ	CCBG	Tue, Mar 17, 2015	15.64	16.00	15.56	15.88
4434	NASDAQ	CCBG	Mon, Mar 16, 2015	15.87	15.80	15.52	15.71
4433	NASDAQ	CCBG	Fri, Mar 13, 2015	15.84	15.96	15.79	15.79
4432	NASDAQ	CCBG	Thu, Mar 12, 2015	15.54	15.85	15.54	15.80
4431	NASDAQ	CCBG	Wed, Mar 11, 2015	15.45	15.56	15.37	15.47
4430	NASDAQ	CCBG	Tue, Mar 10, 2015	15.56	15.66	15.34	15.34
4429	NASDAQ	CCBG	Mon, Mar 9, 2015	15.50	15.85	15.48	15.68
4428	NASDAQ	CCBG	Fri, Mar 6, 2015	15.46	15.73	15.34	15.45
4427	NASDAQ	CCBG	Thu, Mar 5, 2015	15.50	15.63	15.28	15.50
4426	NASDAQ	CCBG	Wed, Mar 4, 2015	15.47	15.70	15.47	15.51
4425	NASDAQ	CCBG	Tue, Mar 3, 2015	15.50	15.79	15.48	15.53
4424	NASDAQ	CCBG	Mon, Mar 2, 2015	15.50	15.85	15.47	15.57
4423	NASDAQ	CCBG	Fri, Feb 27, 2015	15.63	15.99	15.43	15.47
4422	NASDAQ	CCBG	Thu, Feb 26, 2015	15.50	15.77	15.42	15.61
4421	NASDAQ	CCBG	Wed, Feb 25, 2015	15.45	15.71	15.36	15.56
4420	NASDAQ	CCBG	Tue, Feb 24, 2015	15.71	15.75	15.26	15.32
4419	NASDAQ	CCBG	Mon, Feb 23, 2015	15.55	15.58	15.47	15.57
4418	NASDAQ	CCBG	Fri, Feb 20, 2015	15.39	15.58	15.34	15.55
4417	NASDAQ	CCBG	Thu, Feb 19, 2015	15.42	15.47	15.26	15.32
4416	NASDAQ	CCBG	Wed, Feb 18, 2015	15.36	15.54	15.26	15.44
4415	NASDAQ	CCBG	Tue, Feb 17, 2015	15.26	15.55	15.14	15.40
4414	NASDAQ	CCBG	Fri, Feb 13, 2015	15.15	15.44	15.03	15.25
4413	NASDAQ	CCBG	Thu, Feb 12, 2015	15.09	15.32	15.12	15.19
4412	NASDAQ	CCBG	Wed, Feb 11, 2015	15.35	15.38	14.93	15.00
4411	NASDAQ	CCBG	Tue, Feb 10, 2015	15.33	15.45	15.06	15.11
4410	NASDAQ	CCBG	Mon, Feb 9, 2015	15.42	15.59	15.26	15.27
4409	NASDAQ	CCBG	Fri, Feb 6, 2015	15.44	15.49	15.23	15.42
4408	NASDAQ	CCBG	Thu, Feb 5, 2015	15.32	15.42	15.15	15.40
4407	NASDAQ	CCBG	Wed, Feb 4, 2015	15.39	15.47	15.21	15.32
4406	NASDAQ	CCBG	Tue, Feb 3, 2015	15.16	15.48	15.12	15.35
4405	NASDAQ	CCBG	Mon, Feb 2, 2015	15.04	15.17	14.98	15.10
4404	NASDAQ	CCBG	Fri, Jan 30, 2015	15.14	15.29	14.92	15.00
4403	NASDAQ	CCBG	Thu, Jan 29, 2015	14.79	15.39	14.62	15.29
4402	NASDAQ	CCBG	Wed, Jan 28, 2015	14.87	14.98	14.59	14.72
4401	NASDAQ	CCBG	Tue, Jan 27, 2015	13.90	14.85	13.89	14.77
4400	NASDAQ	CCBG	Mon, Jan 26, 2015	14.65	14.84	14.27	14.81
4399	NASDAQ	CCBG	Fri, Jan 23, 2015	14.81	14.83	14.39	14.80
4398	NASDAQ	CCBG	Thu, Jan 22, 2015	14.52	14.94	13.16	14.86
4397	NASDAQ	CCBG	Wed, Jan 21, 2015	14.63	14.69	14.22	14.36
4396	NASDAQ	CCBG	Tue, Jan 20, 2015	14.88	15.30	14.49	14.61
4395	NASDAQ	CCBG	Fri, Jan 16, 2015	14.33	14.97	14.23	14.94
4394	NASDAQ	CCBG	Thu, Jan 15, 2015	14.65	14.77	14.14	14.42
4393	NASDAQ	CCBG	Wed, Jan 14, 2015	14.75	14.95	14.41	14.64
4392	NASDAQ	CCBG	Tue, Jan 13, 2015	14.89	15.20	14.77	14.87
4391	NASDAQ	CCBG	Mon, Jan 12, 2015	15.04	14.91	14.75	14.77
4390	NASDAQ	CCBG	Fri, Jan 9, 2015	15.28	15.37	14.97	15.09
4389	NASDAQ	CCBG	Thu, Jan 8, 2015	15.12	15.36	15.03	15.24
4388	NASDAQ	CCBG	Wed, Jan 7, 2015	15.05	15.13	14.64	15.00
4387	NASDAQ	CCBG	Tue, Jan 6, 2015	15.67	15.67	14.83	14.88
4386	NASDAQ	CCBG	Mon, Jan 5, 2015	15.59	15.84	15.58	15.72
4385	NASDAQ	CCBG	Fri, Jan 2, 2015	15.69	15.77	15.40	15.70
4384	NASDAQ	CCBG	Wed, Dec 31, 2014	15.93	15.98	15.41	15.54
4383	NASDAQ	CCBG	Tue, Dec 30, 2014	15.81	16.00	15.68	15.87
4382	NASDAQ	CCBG	Mon, Dec 29, 2014	15.84	15.99	15.67	15.89
4381	NASDAQ	CCBG	Fri, Dec 26, 2014	15.74	15.83	15.68	15.81
4380	NASDAQ	CCBG	Wed, Dec 24, 2014	15.83	15.84	15.72	15.82
4379	NASDAQ	CCBG	Tue, Dec 23, 2014	15.86	15.86	15.54	15.76
4378	NASDAQ	CCBG	Mon, Dec 22, 2014	15.22	15.87	15.22	15.84
4377	NASDAQ	CCBG	Fri, Dec 19, 2014	15.69	15.93	15.16	15.21
4376	NASDAQ	CCBG	Thu, Dec 18, 2014	15.50	15.75	15.39	15.74
4375	NASDAQ	CCBG	Wed, Dec 17, 2014	15.37	15.50	15.36	15.44
4374	NASDAQ	CCBG	Tue, Dec 16, 2014	15.17	15.34	15.06	15.26
4373	NASDAQ	CCBG	Mon, Dec 15, 2014	15.12	15.22	15.01	15.15
4372	NASDAQ	CCBG	Fri, Dec 12, 2014	15.17	15.40	14.90	15.11
4371	NASDAQ	CCBG	Thu, Dec 11, 2014	15.12	15.49	15.12	15.36
4370	NASDAQ	CCBG	Wed, Dec 10, 2014	15.02	15.13	14.69	15.06
4369	NASDAQ	CCBG	Tue, Dec 9, 2014	14.51	15.15	14.51	15.14
4368	NASDAQ	CCBG	Mon, Dec 8, 2014	14.97	14.97	14.68	14.69
4367	NASDAQ	CCBG	Fri, Dec 5, 2014	14.82	15.13	14.82	15.06
4366	NASDAQ	CCBG	Thu, Dec 4, 2014	14.64	15.22	14.64	14.96
4365	NASDAQ	CCBG	Wed, Dec 3, 2014	14.96	15.38	14.73	14.99
4364	NASDAQ	CCBG	Tue, Dec 2, 2014	14.41	15.06	14.38	15.00
4363	NASDAQ	CCBG	Mon, Dec 1, 2014	14.44	14.67	14.43	14.46
4362	NASDAQ	CCBG	Fri, Nov 28, 2014	14.87	14.87	14.43	14.46
4361	NASDAQ	CCBG	Wed, Nov 26, 2014	14.80	14.97	14.67	14.76
4360	NASDAQ	CCBG	Tue, Nov 25, 2014	14.65	14.89	14.60	14.75
4359	NASDAQ	CCBG	Mon, Nov 24, 2014	14.65	14.86	14.54	14.71
4358	NASDAQ	CCBG	Fri, Nov 21, 2014	14.97	15.06	14.54	14.68
4357	NASDAQ	CCBG	Thu, Nov 20, 2014	14.56	14.86	14.56	14.80
4356	NASDAQ	CCBG	Wed, Nov 19, 2014	14.99	15.04	14.40	14.65
4355	NASDAQ	CCBG	Tue, Nov 18, 2014	14.90	14.98	14.63	14.86
4354	NASDAQ	CCBG	Mon, Nov 17, 2014	14.88	15.05	14.55	14.83
4353	NASDAQ	CCBG	Fri, Nov 14, 2014	15.06	15.16	14.82	14.82
4352	NASDAQ	CCBG	Thu, Nov 13, 2014	15.22	15.18	14.99	14.99
4351	NASDAQ	CCBG	Wed, Nov 12, 2014	15.18	15.20	14.76	15.18
4350	NASDAQ	CCBG	Tue, Nov 11, 2014	15.12	15.21	14.87	15.03
4349	NASDAQ	CCBG	Mon, Nov 10, 2014	15.00	15.19	14.76	15.17
4348	NASDAQ	CCBG	Fri, Nov 7, 2014	15.22	15.22	14.80	14.94
4347	NASDAQ	CCBG	Thu, Nov 6, 2014	15.07	15.21	14.83	15.15
4346	NASDAQ	CCBG	Wed, Nov 5, 2014	15.14	15.13	14.73	15.12
4345	NASDAQ	CCBG	Tue, Nov 4, 2014	14.92	15.18	14.41	15.01
4344	NASDAQ	CCBG	Mon, Nov 3, 2014	15.20	15.20	14.63	15.05
4343	NASDAQ	CCBG	Fri, Oct 31, 2014	15.45	15.45	14.95	15.11
4342	NASDAQ	CCBG	Thu, Oct 30, 2014	14.97	15.25	14.40	15.23
4341	NASDAQ	CCBG	Wed, Oct 29, 2014	14.73	15.00	13.60	14.99
4340	NASDAQ	CCBG	Tue, Oct 28, 2014	14.94	14.92	13.74	14.67
4339	NASDAQ	CCBG	Mon, Oct 27, 2014	14.32	14.32	13.94	14.26
4338	NASDAQ	CCBG	Fri, Oct 24, 2014	14.37	14.73	14.34	14.36
4337	NASDAQ	CCBG	Thu, Oct 23, 2014	14.76	14.76	14.25	14.39
4336	NASDAQ	CCBG	Wed, Oct 22, 2014	14.75	14.75	14.28	14.51
4335	NASDAQ	CCBG	Tue, Oct 21, 2014	14.60	14.73	14.37	14.57
4334	NASDAQ	CCBG	Mon, Oct 20, 2014	14.70	15.50	14.32	14.57
4333	NASDAQ	CCBG	Fri, Oct 17, 2014	15.22	15.28	14.41	14.68
4332	NASDAQ	CCBG	Thu, Oct 16, 2014	14.94	15.10	14.84	15.01
4331	NASDAQ	CCBG	Wed, Oct 15, 2014	14.49	15.25	14.22	15.07
4330	NASDAQ	CCBG	Tue, Oct 14, 2014	14.33	14.87	13.52	14.83
4329	NASDAQ	CCBG	Mon, Oct 13, 2014	13.79	14.47	13.69	14.24
4328	NASDAQ	CCBG	Fri, Oct 10, 2014	13.48	14.00	13.48	13.80
4327	NASDAQ	CCBG	Thu, Oct 9, 2014	13.78	13.80	13.41	13.48
4326	NASDAQ	CCBG	Wed, Oct 8, 2014	13.27	13.85	13.26	13.83
4325	NASDAQ	CCBG	Tue, Oct 7, 2014	13.42	13.48	13.08	13.31
4324	NASDAQ	CCBG	Mon, Oct 6, 2014	13.43	13.81	13.27	13.53
4323	NASDAQ	CCBG	Fri, Oct 3, 2014	13.64	13.64	13.34	13.40
4322	NASDAQ	CCBG	Thu, Oct 2, 2014	13.05	13.55	13.05	13.48
4321	NASDAQ	CCBG	Wed, Oct 1, 2014	13.58	13.58	13.00	13.01
4320	NASDAQ	CCBG	Tue, Sep 30, 2014	13.84	13.84	13.52	13.54
4319	NASDAQ	CCBG	Mon, Sep 29, 2014	13.54	13.80	13.54	13.78
4318	NASDAQ	CCBG	Fri, Sep 26, 2014	13.60	13.66	13.60	13.65
4317	NASDAQ	CCBG	Thu, Sep 25, 2014	13.73	13.73	13.26	13.51
4316	NASDAQ	CCBG	Wed, Sep 24, 2014	13.82	13.90	13.75	13.89
4315	NASDAQ	CCBG	Tue, Sep 23, 2014	13.83	13.99	13.75	13.75
4314	NASDAQ	CCBG	Mon, Sep 22, 2014	13.95	14.02	13.75	13.81
4313	NASDAQ	CCBG	Fri, Sep 19, 2014	13.98	14.15	13.65	13.92
4312	NASDAQ	CCBG	Thu, Sep 18, 2014	13.72	14.06	13.49	13.94
4311	NASDAQ	CCBG	Wed, Sep 17, 2014	13.65	13.89	13.56	13.66
4310	NASDAQ	CCBG	Tue, Sep 16, 2014	13.77	13.69	13.57	13.66
4309	NASDAQ	CCBG	Mon, Sep 15, 2014	14.10	14.00	13.79	13.82
4308	NASDAQ	CCBG	Fri, Sep 12, 2014	14.16	14.39	13.97	14.10
4307	NASDAQ	CCBG	Thu, Sep 11, 2014	14.01	14.16	14.00	14.16
4306	NASDAQ	CCBG	Wed, Sep 10, 2014	13.81	14.10	13.78	14.09
4305	NASDAQ	CCBG	Tue, Sep 9, 2014	13.90	13.90	13.77	13.85
4304	NASDAQ	CCBG	Mon, Sep 8, 2014	13.97	14.03	13.80	13.92
4303	NASDAQ	CCBG	Fri, Sep 5, 2014	13.94	14.01	13.90	13.94
4302	NASDAQ	CCBG	Thu, Sep 4, 2014	14.10	14.10	13.99	13.99
4301	NASDAQ	CCBG	Wed, Sep 3, 2014	14.19	14.19	14.00	14.04
4300	NASDAQ	CCBG	Tue, Sep 2, 2014	14.13	14.20	13.94	14.18
4299	NASDAQ	CCBG	Fri, Aug 29, 2014	14.00	14.10	14.00	14.02
4298	NASDAQ	CCBG	Thu, Aug 28, 2014	13.81	14.00	13.81	14.00
4297	NASDAQ	CCBG	Wed, Aug 27, 2014	13.91	13.94	13.90	13.92
4296	NASDAQ	CCBG	Tue, Aug 26, 2014	13.89	13.95	13.85	13.90
4295	NASDAQ	CCBG	Mon, Aug 25, 2014	13.96	13.98	13.76	13.92
4294	NASDAQ	CCBG	Fri, Aug 22, 2014	13.97	14.00	13.83	13.93
4293	NASDAQ	CCBG	Thu, Aug 21, 2014	13.87	14.00	13.87	14.00
4292	NASDAQ	CCBG	Wed, Aug 20, 2014	13.93	13.93	13.71	13.93
4291	NASDAQ	CCBG	Tue, Aug 19, 2014	13.86	14.00	13.83	13.96
4290	NASDAQ	CCBG	Mon, Aug 18, 2014	13.81	13.95	13.75	13.89
4289	NASDAQ	CCBG	Fri, Aug 15, 2014	13.87	13.87	13.40	13.63
4288	NASDAQ	CCBG	Thu, Aug 14, 2014	13.75	13.82	13.62	13.69
4287	NASDAQ	CCBG	Wed, Aug 13, 2014	13.85	13.89	13.74	13.82
4286	NASDAQ	CCBG	Tue, Aug 12, 2014	13.84	13.97	13.77	13.82
4285	NASDAQ	CCBG	Mon, Aug 11, 2014	13.90	13.97	13.67	13.97
4284	NASDAQ	CCBG	Fri, Aug 8, 2014	13.57	13.89	13.57	13.87
4283	NASDAQ	CCBG	Thu, Aug 7, 2014	13.74	13.76	13.53	13.59
4282	NASDAQ	CCBG	Wed, Aug 6, 2014	13.65	13.81	13.65	13.73
4281	NASDAQ	CCBG	Tue, Aug 5, 2014	13.65	13.71	13.62	13.70
4280	NASDAQ	CCBG	Mon, Aug 4, 2014	13.67	13.82	13.52	13.75
4279	NASDAQ	CCBG	Fri, Aug 1, 2014	13.50	13.77	13.44	13.66
4278	NASDAQ	CCBG	Thu, Jul 31, 2014	13.45	13.56	13.41	13.43
4277	NASDAQ	CCBG	Wed, Jul 30, 2014	13.53	13.64	13.50	13.52
4276	NASDAQ	CCBG	Tue, Jul 29, 2014	13.48	13.53	13.40	13.49
4275	NASDAQ	CCBG	Mon, Jul 28, 2014	13.49	13.60	13.37	13.38
4274	NASDAQ	CCBG	Fri, Jul 25, 2014	13.45	13.47	13.35	13.41
4273	NASDAQ	CCBG	Thu, Jul 24, 2014	13.53	14.04	13.43	13.45
4272	NASDAQ	CCBG	Wed, Jul 23, 2014	13.60	13.75	13.41	13.52
4271	NASDAQ	CCBG	Tue, Jul 22, 2014	13.48	14.05	13.36	13.51
4270	NASDAQ	CCBG	Mon, Jul 21, 2014	13.46	13.56	13.29	13.47
4269	NASDAQ	CCBG	Fri, Jul 18, 2014	13.29	13.62	13.29	13.60
4268	NASDAQ	CCBG	Thu, Jul 17, 2014	13.46	13.62	13.30	13.36
4267	NASDAQ	CCBG	Wed, Jul 16, 2014	13.85	13.85	13.36	13.47
4266	NASDAQ	CCBG	Tue, Jul 15, 2014	13.86	13.91	13.75	13.80
4265	NASDAQ	CCBG	Mon, Jul 14, 2014	13.80	14.00	13.65	13.93
4264	NASDAQ	CCBG	Fri, Jul 11, 2014	13.83	13.83	13.51	13.76
4263	NASDAQ	CCBG	Thu, Jul 10, 2014	13.74	14.15	13.36	13.77
4262	NASDAQ	CCBG	Wed, Jul 9, 2014	14.03	14.16	13.73	13.80
4261	NASDAQ	CCBG	Tue, Jul 8, 2014	14.10	14.12	13.71	14.02
4260	NASDAQ	CCBG	Mon, Jul 7, 2014	14.05	14.14	14.00	14.06
4259	NASDAQ	CCBG	Thu, Jul 3, 2014	14.06	14.14	13.95	14.13
4258	NASDAQ	CCBG	Wed, Jul 2, 2014	14.53	14.53	13.92	14.08
4257	NASDAQ	CCBG	Tue, Jul 1, 2014	14.55	14.98	13.90	14.47
4256	NASDAQ	CCBG	Mon, Jun 30, 2014	14.32	14.55	14.17	14.53
4255	NASDAQ	CCBG	Fri, Jun 27, 2014	13.73	14.50	13.73	14.38
4254	NASDAQ	CCBG	Thu, Jun 26, 2014	13.75	13.94	13.70	13.84
4253	NASDAQ	CCBG	Wed, Jun 25, 2014	13.71	13.85	13.53	13.75
4252	NASDAQ	CCBG	Tue, Jun 24, 2014	13.54	13.81	13.49	13.71
4251	NASDAQ	CCBG	Mon, Jun 23, 2014	13.50	13.59	13.31	13.51
4250	NASDAQ	CCBG	Fri, Jun 20, 2014	13.32	13.50	13.20	13.50
4249	NASDAQ	CCBG	Thu, Jun 19, 2014	13.35	13.42	13.12	13.23
4248	NASDAQ	CCBG	Wed, Jun 18, 2014	13.26	13.40	13.09	13.35
4247	NASDAQ	CCBG	Tue, Jun 17, 2014	13.18	13.49	13.05	13.29
4246	NASDAQ	CCBG	Mon, Jun 16, 2014	13.28	13.28	13.01	13.15
4245	NASDAQ	CCBG	Fri, Jun 13, 2014	13.50	13.60	13.29	13.36
4244	NASDAQ	CCBG	Thu, Jun 12, 2014	13.50	13.90	13.39	13.44
4243	NASDAQ	CCBG	Wed, Jun 11, 2014	13.77	13.90	13.38	13.59
4242	NASDAQ	CCBG	Tue, Jun 10, 2014	13.58	13.95	13.65	13.89
4241	NASDAQ	CCBG	Mon, Jun 9, 2014	13.95	14.19	13.48	13.63
4240	NASDAQ	CCBG	Fri, Jun 6, 2014	13.68	13.85	13.65	13.77
4239	NASDAQ	CCBG	Thu, Jun 5, 2014	13.11	13.62	13.00	13.58
4238	NASDAQ	CCBG	Wed, Jun 4, 2014	13.00	13.24	13.00	13.16
4237	NASDAQ	CCBG	Tue, Jun 3, 2014	13.01	13.14	12.73	13.03
4236	NASDAQ	CCBG	Mon, Jun 2, 2014	12.98	13.33	12.90	13.12
4235	NASDAQ	CCBG	Fri, May 30, 2014	13.12	13.30	12.92	12.93
4234	NASDAQ	CCBG	Thu, May 29, 2014	13.16	13.30	13.05	13.06
4233	NASDAQ	CCBG	Wed, May 28, 2014	13.42	13.52	13.12	13.15
4232	NASDAQ	CCBG	Tue, May 27, 2014	13.28	13.52	13.28	13.51
4231	NASDAQ	CCBG	Fri, May 23, 2014	12.97	13.24	12.97	13.17
4230	NASDAQ	CCBG	Thu, May 22, 2014	13.02	13.30	12.93	13.02
4229	NASDAQ	CCBG	Wed, May 21, 2014	13.23	13.12	12.71	12.95
4228	NASDAQ	CCBG	Tue, May 20, 2014	13.06	13.06	12.60	12.82
4227	NASDAQ	CCBG	Mon, May 19, 2014	12.88	13.23	12.99	13.14
4226	NASDAQ	CCBG	Fri, May 16, 2014	13.03	13.22	12.82	12.95
4225	NASDAQ	CCBG	Thu, May 15, 2014	13.10	13.20	12.95	13.06
4224	NASDAQ	CCBG	Wed, May 14, 2014	13.67	13.96	13.17	13.20
4223	NASDAQ	CCBG	Tue, May 13, 2014	13.89	14.22	13.45	13.66
4222	NASDAQ	CCBG	Mon, May 12, 2014	13.50	14.18	13.45	13.96
4221	NASDAQ	CCBG	Fri, May 9, 2014	13.28	13.50	13.28	13.50
4220	NASDAQ	CCBG	Thu, May 8, 2014	13.45	13.48	13.36	13.36
4219	NASDAQ	CCBG	Wed, May 7, 2014	13.36	13.49	13.36	13.48
4218	NASDAQ	CCBG	Tue, May 6, 2014	13.39	13.96	13.26	13.39
4217	NASDAQ	CCBG	Mon, May 5, 2014	13.44	14.47	13.44	13.48
4216	NASDAQ	CCBG	Fri, May 2, 2014	13.80	13.91	13.41	13.50
4215	NASDAQ	CCBG	Thu, May 1, 2014	13.90	13.90	13.62	13.82
4214	NASDAQ	CCBG	Wed, Apr 30, 2014	13.74	14.19	13.64	14.18
4213	NASDAQ	CCBG	Tue, Apr 29, 2014	13.86	14.34	13.58	13.83
4212	NASDAQ	CCBG	Mon, Apr 28, 2014	13.82	14.16	13.50	13.93
4211	NASDAQ	CCBG	Fri, Apr 25, 2014	13.66	13.91	13.55	13.72
4210	NASDAQ	CCBG	Thu, Apr 24, 2014	13.66	13.78	13.58	13.76
4209	NASDAQ	CCBG	Wed, Apr 23, 2014	14.00	14.00	13.50	13.53
4208	NASDAQ	CCBG	Tue, Apr 22, 2014	13.96	14.00	13.90	13.98
4207	NASDAQ	CCBG	Mon, Apr 21, 2014	13.89	14.23	13.89	13.95
4206	NASDAQ	CCBG	Thu, Apr 17, 2014	13.88	14.07	13.88	13.91
4205	NASDAQ	CCBG	Wed, Apr 16, 2014	13.75	14.04	13.75	13.91
4204	NASDAQ	CCBG	Tue, Apr 15, 2014	13.56	14.61	13.53	13.61
4203	NASDAQ	CCBG	Mon, Apr 14, 2014	13.67	14.03	13.08	13.52
4202	NASDAQ	CCBG	Fri, Apr 11, 2014	13.47	14.60	13.40	13.50
4201	NASDAQ	CCBG	Thu, Apr 10, 2014	14.08	14.08	13.35	13.61
4200	NASDAQ	CCBG	Wed, Apr 9, 2014	14.22	14.27	13.77	14.20
4199	NASDAQ	CCBG	Tue, Apr 8, 2014	13.17	14.23	13.11	14.13
4198	NASDAQ	CCBG	Mon, Apr 7, 2014	13.77	14.32	13.64	14.00
4197	NASDAQ	CCBG	Fri, Apr 4, 2014	14.42	14.71	13.61	13.76
4196	NASDAQ	CCBG	Thu, Apr 3, 2014	14.39	14.56	14.20	14.34
4195	NASDAQ	CCBG	Wed, Apr 2, 2014	14.30	14.55	14.08	14.41
4194	NASDAQ	CCBG	Tue, Apr 1, 2014	13.38	14.27	13.38	14.20
4193	NASDAQ	CCBG	Mon, Mar 31, 2014	13.15	13.40	13.15	13.28
4192	NASDAQ	CCBG	Fri, Mar 28, 2014	13.16	13.30	12.65	13.03
4191	NASDAQ	CCBG	Thu, Mar 27, 2014	13.45	13.47	13.17	13.19
4190	NASDAQ	CCBG	Wed, Mar 26, 2014	13.70	13.72	13.50	13.50
4189	NASDAQ	CCBG	Tue, Mar 25, 2014	13.67	13.72	13.51	13.66
4188	NASDAQ	CCBG	Mon, Mar 24, 2014	13.78	13.78	13.38	13.62
4187	NASDAQ	CCBG	Fri, Mar 21, 2014	13.75	13.85	13.65	13.68
4186	NASDAQ	CCBG	Thu, Mar 20, 2014	13.66	14.16	13.66	13.77
4185	NASDAQ	CCBG	Wed, Mar 19, 2014	13.86	13.90	13.65	13.73
4184	NASDAQ	CCBG	Tue, Mar 18, 2014	13.87	13.96	13.52	13.80
4183	NASDAQ	CCBG	Mon, Mar 17, 2014	13.67	14.00	13.66	13.74
4182	NASDAQ	CCBG	Fri, Mar 14, 2014	13.69	13.85	13.56	13.63
4181	NASDAQ	CCBG	Thu, Mar 13, 2014	14.00	14.03	13.75	13.78
4180	NASDAQ	CCBG	Wed, Mar 12, 2014	13.85	14.03	13.85	13.97
4179	NASDAQ	CCBG	Tue, Mar 11, 2014	14.25	14.25	13.90	13.98
4178	NASDAQ	CCBG	Mon, Mar 10, 2014	14.23	14.27	14.01	14.19
4177	NASDAQ	CCBG	Fri, Mar 7, 2014	14.25	14.30	14.12	14.22
4176	NASDAQ	CCBG	Thu, Mar 6, 2014	14.07	14.26	13.99	14.22
4175	NASDAQ	CCBG	Wed, Mar 5, 2014	14.33	14.42	14.00	14.12
4174	NASDAQ	CCBG	Tue, Mar 4, 2014	14.06	14.38	14.02	14.05
4173	NASDAQ	CCBG	Mon, Mar 3, 2014	14.11	14.30	13.52	14.03
4172	NASDAQ	CCBG	Fri, Feb 28, 2014	14.00	14.59	14.00	14.18
4171	NASDAQ	CCBG	Thu, Feb 27, 2014	13.18	13.91	13.18	13.90
4170	NASDAQ	CCBG	Wed, Feb 26, 2014	12.99	13.35	12.99	13.24
4169	NASDAQ	CCBG	Tue, Feb 25, 2014	13.29	13.35	12.91	12.93
4168	NASDAQ	CCBG	Mon, Feb 24, 2014	12.89	13.37	12.89	13.25
4167	NASDAQ	CCBG	Fri, Feb 21, 2014	12.99	13.00	12.82	12.93
4166	NASDAQ	CCBG	Thu, Feb 20, 2014	12.83	13.05	12.82	12.91
4165	NASDAQ	CCBG	Wed, Feb 19, 2014	12.96	13.05	12.80	12.84
4164	NASDAQ	CCBG	Tue, Feb 18, 2014	13.07	13.22	12.98	13.04
4163	NASDAQ	CCBG	Fri, Feb 14, 2014	13.21	13.36	13.10	13.11
4162	NASDAQ	CCBG	Thu, Feb 13, 2014	12.95	13.23	12.95	13.18
4161	NASDAQ	CCBG	Wed, Feb 12, 2014	13.15	13.19	12.94	13.06
4160	NASDAQ	CCBG	Tue, Feb 11, 2014	12.91	13.27	12.91	13.09
4159	NASDAQ	CCBG	Mon, Feb 10, 2014	13.00	13.00	12.76	12.92
4158	NASDAQ	CCBG	Fri, Feb 7, 2014	12.90	13.03	12.88	12.99
4157	NASDAQ	CCBG	Thu, Feb 6, 2014	12.90	13.15	12.75	12.89
4156	NASDAQ	CCBG	Wed, Feb 5, 2014	13.01	13.25	12.74	12.88
4155	NASDAQ	CCBG	Tue, Feb 4, 2014	12.85	13.90	12.39	13.02
4154	NASDAQ	CCBG	Mon, Feb 3, 2014	12.75	12.90	12.73	12.86
4153	NASDAQ	CCBG	Fri, Jan 31, 2014	12.73	12.86	12.73	12.76
4152	NASDAQ	CCBG	Thu, Jan 30, 2014	12.80	13.00	12.80	12.95
4151	NASDAQ	CCBG	Wed, Jan 29, 2014	12.85	12.99	12.75	12.75
4150	NASDAQ	CCBG	Tue, Jan 28, 2014	12.15	12.85	12.12	12.85
4149	NASDAQ	CCBG	Mon, Jan 27, 2014	12.48	12.61	12.15	12.18
4148	NASDAQ	CCBG	Fri, Jan 24, 2014	12.58	12.67	12.31	12.44
4147	NASDAQ	CCBG	Thu, Jan 23, 2014	12.63	12.63	12.30	12.58
4146	NASDAQ	CCBG	Wed, Jan 22, 2014	12.67	12.67	12.55	12.62
4145	NASDAQ	CCBG	Tue, Jan 21, 2014	12.75	12.75	12.57	12.66
4144	NASDAQ	CCBG	Fri, Jan 17, 2014	12.84	12.89	12.63	12.75
4143	NASDAQ	CCBG	Thu, Jan 16, 2014	12.49	12.85	12.49	12.82
4142	NASDAQ	CCBG	Wed, Jan 15, 2014	12.21	12.50	12.15	12.46
4141	NASDAQ	CCBG	Tue, Jan 14, 2014	11.89	12.33	11.86	12.15
4140	NASDAQ	CCBG	Mon, Jan 13, 2014	11.95	11.98	11.75	11.87
4139	NASDAQ	CCBG	Fri, Jan 10, 2014	11.76	11.86	11.65	11.85
4138	NASDAQ	CCBG	Thu, Jan 9, 2014	11.67	11.98	11.65	11.72
4137	NASDAQ	CCBG	Wed, Jan 8, 2014	11.95	11.95	11.60	11.66
4136	NASDAQ	CCBG	Tue, Jan 7, 2014	11.81	12.05	11.81	11.93
4135	NASDAQ	CCBG	Mon, Jan 6, 2014	11.91	12.04	11.70	11.82
4134	NASDAQ	CCBG	Fri, Jan 3, 2014	11.56	11.98	11.56	11.83
4133	NASDAQ	CCBG	Thu, Jan 2, 2014	11.77	11.96	11.63	11.63
4132	NASDAQ	CCBG	Tue, Dec 31, 2013	11.88	12.07	11.72	11.77
4131	NASDAQ	CCBG	Mon, Dec 30, 2013	11.99	12.06	11.84	11.90
4130	NASDAQ	CCBG	Fri, Dec 27, 2013	12.05	12.05	11.91	11.96
4129	NASDAQ	CCBG	Thu, Dec 26, 2013	12.11	12.19	11.95	12.05
4128	NASDAQ	CCBG	Tue, Dec 24, 2013	11.40	12.25	11.40	12.09
4127	NASDAQ	CCBG	Mon, Dec 23, 2013	12.22	12.25	11.91	12.02
4126	NASDAQ	CCBG	Fri, Dec 20, 2013	11.99	12.24	11.78	12.22
4125	NASDAQ	CCBG	Thu, Dec 19, 2013	12.15	12.15	11.90	11.94
4124	NASDAQ	CCBG	Wed, Dec 18, 2013	12.08	12.17	11.93	12.12
4123	NASDAQ	CCBG	Tue, Dec 17, 2013	12.00	12.23	11.83	12.03
4122	NASDAQ	CCBG	Mon, Dec 16, 2013	12.00	12.05	11.89	11.97
4121	NASDAQ	CCBG	Fri, Dec 13, 2013	11.96	12.05	11.80	11.99
4120	NASDAQ	CCBG	Thu, Dec 12, 2013	11.69	12.08	11.60	11.97
4119	NASDAQ	CCBG	Wed, Dec 11, 2013	11.81	11.74	11.55	11.69
4118	NASDAQ	CCBG	Tue, Dec 10, 2013	11.79	11.87	11.33	11.58
4117	NASDAQ	CCBG	Mon, Dec 9, 2013	12.04	12.04	11.72	11.77
4116	NASDAQ	CCBG	Fri, Dec 6, 2013	11.83	12.08	11.67	11.99
4115	NASDAQ	CCBG	Thu, Dec 5, 2013	11.92	11.98	11.64	11.69
4114	NASDAQ	CCBG	Wed, Dec 4, 2013	11.85	12.08	11.67	11.88
4113	NASDAQ	CCBG	Tue, Dec 3, 2013	11.93	12.12	11.51	11.86
4112	NASDAQ	CCBG	Mon, Dec 2, 2013	11.91	12.05	11.81	11.91
4111	NASDAQ	CCBG	Fri, Nov 29, 2013	12.26	12.26	11.90	11.96
4110	NASDAQ	CCBG	Wed, Nov 27, 2013	12.13	12.35	12.05	12.25
4109	NASDAQ	CCBG	Tue, Nov 26, 2013	12.22	12.25	12.00	12.16
4108	NASDAQ	CCBG	Mon, Nov 25, 2013	12.16	12.39	11.96	12.19
4107	NASDAQ	CCBG	Fri, Nov 22, 2013	12.06	12.19	11.84	12.18
4106	NASDAQ	CCBG	Thu, Nov 21, 2013	11.97	12.12	11.88	12.07
4105	NASDAQ	CCBG	Wed, Nov 20, 2013	11.97	11.97	11.80	11.89
4104	NASDAQ	CCBG	Tue, Nov 19, 2013	11.87	12.03	11.85	11.94
4103	NASDAQ	CCBG	Mon, Nov 18, 2013	11.98	12.11	11.87	11.90
4102	NASDAQ	CCBG	Fri, Nov 15, 2013	12.01	12.09	11.94	12.00
4101	NASDAQ	CCBG	Thu, Nov 14, 2013	12.01	12.09	11.75	12.06
4100	NASDAQ	CCBG	Wed, Nov 13, 2013	12.03	12.03	11.75	11.98
4099	NASDAQ	CCBG	Tue, Nov 12, 2013	12.23	12.30	11.97	12.07
4098	NASDAQ	CCBG	Mon, Nov 11, 2013	12.29	12.37	12.10	12.14
4097	NASDAQ	CCBG	Fri, Nov 8, 2013	12.13	12.52	11.97	12.28
4096	NASDAQ	CCBG	Thu, Nov 7, 2013	12.23	12.25	12.08	12.19
4095	NASDAQ	CCBG	Wed, Nov 6, 2013	12.03	12.25	12.00	12.18
4094	NASDAQ	CCBG	Tue, Nov 5, 2013	12.25	12.45	11.85	11.87
4093	NASDAQ	CCBG	Mon, Nov 4, 2013	12.26	12.48	12.24	12.27
4092	NASDAQ	CCBG	Fri, Nov 1, 2013	12.26	12.32	11.76	12.08
4091	NASDAQ	CCBG	Thu, Oct 31, 2013	12.27	12.35	12.21	12.30
4090	NASDAQ	CCBG	Wed, Oct 30, 2013	12.27	12.34	12.23	12.23
4089	NASDAQ	CCBG	Tue, Oct 29, 2013	12.19	12.69	12.19	12.23
4088	NASDAQ	CCBG	Mon, Oct 28, 2013	11.83	12.19	11.96	12.19
4087	NASDAQ	CCBG	Fri, Oct 25, 2013	12.03	12.03	11.48	11.83
4086	NASDAQ	CCBG	Thu, Oct 24, 2013	11.79	12.03	11.70	11.98
4085	NASDAQ	CCBG	Wed, Oct 23, 2013	11.86	11.93	11.75	11.78
4084	NASDAQ	CCBG	Tue, Oct 22, 2013	12.06	12.12	11.82	11.93
4083	NASDAQ	CCBG	Mon, Oct 21, 2013	12.04	12.18	11.94	12.04
4082	NASDAQ	CCBG	Fri, Oct 18, 2013	12.05	12.11	11.76	12.05
4081	NASDAQ	CCBG	Thu, Oct 17, 2013	12.03	12.11	11.71	11.91
4080	NASDAQ	CCBG	Wed, Oct 16, 2013	12.13	12.19	11.71	12.04
4079	NASDAQ	CCBG	Tue, Oct 15, 2013	12.10	12.14	11.91	12.06
4078	NASDAQ	CCBG	Mon, Oct 14, 2013	12.02	12.19	11.81	12.14
4077	NASDAQ	CCBG	Fri, Oct 11, 2013	11.78	12.05	11.60	12.04
4076	NASDAQ	CCBG	Thu, Oct 10, 2013	11.99	11.99	11.61	11.79
4075	NASDAQ	CCBG	Wed, Oct 9, 2013	11.62	11.98	11.62	11.87
4074	NASDAQ	CCBG	Tue, Oct 8, 2013	11.79	11.80	11.48	11.58
4073	NASDAQ	CCBG	Mon, Oct 7, 2013	11.63	11.88	11.63	11.79
4072	NASDAQ	CCBG	Fri, Oct 4, 2013	11.91	12.05	11.62	11.74
4071	NASDAQ	CCBG	Thu, Oct 3, 2013	11.94	12.03	11.75	11.95
4070	NASDAQ	CCBG	Wed, Oct 2, 2013	11.90	12.09	11.80	11.94
4069	NASDAQ	CCBG	Tue, Oct 1, 2013	11.74	12.00	11.74	11.93
4068	NASDAQ	CCBG	Mon, Sep 30, 2013	11.85	11.86	11.60	11.78
4067	NASDAQ	CCBG	Fri, Sep 27, 2013	11.77	11.90	11.72	11.73
4066	NASDAQ	CCBG	Thu, Sep 26, 2013	11.91	11.97	11.74	11.80
4065	NASDAQ	CCBG	Wed, Sep 25, 2013	12.02	11.98	11.76	11.90
4064	NASDAQ	CCBG	Tue, Sep 24, 2013	12.10	12.21	11.83	12.04
4063	NASDAQ	CCBG	Mon, Sep 23, 2013	11.99	12.12	11.75	12.12
4062	NASDAQ	CCBG	Fri, Sep 20, 2013	11.90	12.00	11.72	11.99
4061	NASDAQ	CCBG	Thu, Sep 19, 2013	12.08	12.08	11.79	11.89
4060	NASDAQ	CCBG	Wed, Sep 18, 2013	11.98	12.15	11.75	12.08
4059	NASDAQ	CCBG	Tue, Sep 17, 2013	11.79	12.00	11.51	11.99
4058	NASDAQ	CCBG	Mon, Sep 16, 2013	12.05	12.05	11.65	11.75
4057	NASDAQ	CCBG	Fri, Sep 13, 2013	12.05	12.08	11.92	12.02
4056	NASDAQ	CCBG	Thu, Sep 12, 2013	11.96	12.01	11.96	11.97
4055	NASDAQ	CCBG	Wed, Sep 11, 2013	11.94	11.98	11.81	11.96
4054	NASDAQ	CCBG	Tue, Sep 10, 2013	11.76	11.96	11.76	11.92
4053	NASDAQ	CCBG	Mon, Sep 9, 2013	11.64	11.80	11.57	11.75
4052	NASDAQ	CCBG	Fri, Sep 6, 2013	11.84	11.84	11.63	11.78
4051	NASDAQ	CCBG	Thu, Sep 5, 2013	11.77	11.83	11.72	11.76
4050	NASDAQ	CCBG	Wed, Sep 4, 2013	11.94	11.97	11.71	11.79
4049	NASDAQ	CCBG	Tue, Sep 3, 2013	11.93	12.02	11.76	11.96
4048	NASDAQ	CCBG	Fri, Aug 30, 2013	11.93	12.00	11.80	11.92
4047	NASDAQ	CCBG	Thu, Aug 29, 2013	12.01	12.11	11.90	11.96
4046	NASDAQ	CCBG	Wed, Aug 28, 2013	11.88	12.05	11.80	12.00
4045	NASDAQ	CCBG	Tue, Aug 27, 2013	11.80	12.17	11.72	11.88
4044	NASDAQ	CCBG	Mon, Aug 26, 2013	12.10	12.12	11.89	11.90
4043	NASDAQ	CCBG	Fri, Aug 23, 2013	12.10	12.34	11.90	12.11
4042	NASDAQ	CCBG	Thu, Aug 22, 2013	11.88	12.30	11.44	12.10
4041	NASDAQ	CCBG	Wed, Aug 21, 2013	11.35	11.88	11.17	11.86
4040	NASDAQ	CCBG	Tue, Aug 20, 2013	11.40	11.63	11.06	11.41
4039	NASDAQ	CCBG	Mon, Aug 19, 2013	11.94	12.08	11.26	11.39
4038	NASDAQ	CCBG	Fri, Aug 16, 2013	11.87	12.09	11.81	12.02
4037	NASDAQ	CCBG	Thu, Aug 15, 2013	12.02	12.38	11.83	11.94
4036	NASDAQ	CCBG	Wed, Aug 14, 2013	12.16	12.21	12.06	12.17
4035	NASDAQ	CCBG	Tue, Aug 13, 2013	12.30	12.21	12.01	12.15
4034	NASDAQ	CCBG	Mon, Aug 12, 2013	12.22	12.43	12.15	12.27
4033	NASDAQ	CCBG	Fri, Aug 9, 2013	12.53	12.61	12.22	12.22
4032	NASDAQ	CCBG	Thu, Aug 8, 2013	12.47	12.55	12.39	12.52
4031	NASDAQ	CCBG	Wed, Aug 7, 2013	12.36	12.63	12.30	12.36
4030	NASDAQ	CCBG	Tue, Aug 6, 2013	12.46	12.69	12.34	12.36
4029	NASDAQ	CCBG	Mon, Aug 5, 2013	12.49	12.53	12.27	12.48
4028	NASDAQ	CCBG	Fri, Aug 2, 2013	12.70	12.70	12.47	12.49
4027	NASDAQ	CCBG	Thu, Aug 1, 2013	12.68	12.77	12.52	12.77
4026	NASDAQ	CCBG	Wed, Jul 31, 2013	12.50	12.58	12.43	12.52
4025	NASDAQ	CCBG	Tue, Jul 30, 2013	12.37	12.53	12.34	12.53
4024	NASDAQ	CCBG	Mon, Jul 29, 2013	12.43	12.46	12.26	12.28
4023	NASDAQ	CCBG	Fri, Jul 26, 2013	12.40	12.55	12.23	12.49
4022	NASDAQ	CCBG	Thu, Jul 25, 2013	12.27	12.71	12.26	12.52
4021	NASDAQ	CCBG	Wed, Jul 24, 2013	12.52	12.87	12.50	12.60
4020	NASDAQ	CCBG	Tue, Jul 23, 2013	12.65	12.83	12.40	12.51
4019	NASDAQ	CCBG	Mon, Jul 22, 2013	12.40	12.70	12.40	12.59
4018	NASDAQ	CCBG	Fri, Jul 19, 2013	12.44	12.73	12.38	12.48
4017	NASDAQ	CCBG	Thu, Jul 18, 2013	12.73	12.73	12.27	12.50
4016	NASDAQ	CCBG	Wed, Jul 17, 2013	13.08	13.08	12.51	12.65
4015	NASDAQ	CCBG	Tue, Jul 16, 2013	12.88	13.08	12.67	13.03
4014	NASDAQ	CCBG	Mon, Jul 15, 2013	12.39	12.92	12.39	12.90
4013	NASDAQ	CCBG	Fri, Jul 12, 2013	12.44	12.55	12.28	12.37
4012	NASDAQ	CCBG	Thu, Jul 11, 2013	12.80	12.94	12.40	12.50
4011	NASDAQ	CCBG	Wed, Jul 10, 2013	12.67	12.84	12.49	12.73
4010	NASDAQ	CCBG	Tue, Jul 9, 2013	12.45	12.75	12.29	12.72
4009	NASDAQ	CCBG	Mon, Jul 8, 2013	11.53	12.36	11.53	12.36
4008	NASDAQ	CCBG	Fri, Jul 5, 2013	11.66	11.89	11.32	11.45
4007	NASDAQ	CCBG	Wed, Jul 3, 2013	11.60	11.84	11.33	11.48
4006	NASDAQ	CCBG	Tue, Jul 2, 2013	11.88	11.67	11.52	11.64
4005	NASDAQ	CCBG	Mon, Jul 1, 2013	11.60	11.97	11.53	11.91
4004	NASDAQ	CCBG	Fri, Jun 28, 2013	11.31	11.62	11.10	11.53
4003	NASDAQ	CCBG	Thu, Jun 27, 2013	10.90	11.34	10.87	11.31
4002	NASDAQ	CCBG	Wed, Jun 26, 2013	11.79	11.60	10.74	10.81
4001	NASDAQ	CCBG	Tue, Jun 25, 2013	11.32	11.69	11.41	11.64
4000	NASDAQ	CCBG	Mon, Jun 24, 2013	11.00	11.94	10.50	11.15
3999	NASDAQ	CCBG	Fri, Jun 21, 2013	11.41	11.47	10.93	11.22
3998	NASDAQ	CCBG	Thu, Jun 20, 2013	11.46	11.63	11.18	11.35
3997	NASDAQ	CCBG	Wed, Jun 19, 2013	11.77	11.83	11.52	11.64
3996	NASDAQ	CCBG	Tue, Jun 18, 2013	11.39	11.88	11.24	11.74
3995	NASDAQ	CCBG	Mon, Jun 17, 2013	10.40	11.49	10.40	11.40
3994	NASDAQ	CCBG	Fri, Jun 14, 2013	10.50	10.50	10.12	10.44
3993	NASDAQ	CCBG	Thu, Jun 13, 2013	10.62	10.62	10.25	10.49
3992	NASDAQ	CCBG	Wed, Jun 12, 2013	10.87	10.87	10.58	10.62
3991	NASDAQ	CCBG	Tue, Jun 11, 2013	10.86	10.90	10.80	10.80
3990	NASDAQ	CCBG	Mon, Jun 10, 2013	11.42	11.49	10.98	11.03
3989	NASDAQ	CCBG	Fri, Jun 7, 2013	11.54	11.54	11.25	11.33
3988	NASDAQ	CCBG	Thu, Jun 6, 2013	11.39	11.44	11.29	11.44
3987	NASDAQ	CCBG	Wed, Jun 5, 2013	11.66	11.77	11.34	11.36
3986	NASDAQ	CCBG	Tue, Jun 4, 2013	11.34	11.71	11.40	11.66
3985	NASDAQ	CCBG	Mon, Jun 3, 2013	11.48	11.56	11.25	11.29
3984	NASDAQ	CCBG	Fri, May 31, 2013	11.39	11.40	11.31	11.39
3983	NASDAQ	CCBG	Thu, May 30, 2013	11.62	11.62	11.41	11.50
3982	NASDAQ	CCBG	Wed, May 29, 2013	11.84	11.78	11.56	11.60
3981	NASDAQ	CCBG	Tue, May 28, 2013	11.62	11.98	11.49	11.97
3980	NASDAQ	CCBG	Fri, May 24, 2013	11.38	11.48	11.29	11.40
3979	NASDAQ	CCBG	Thu, May 23, 2013	11.20	11.44	11.20	11.43
3978	NASDAQ	CCBG	Wed, May 22, 2013	11.37	11.38	11.09	11.29
3977	NASDAQ	CCBG	Tue, May 21, 2013	11.53	11.79	11.15	11.39
3976	NASDAQ	CCBG	Mon, May 20, 2013	11.60	11.83	11.47	11.49
3975	NASDAQ	CCBG	Fri, May 17, 2013	11.81	11.99	11.68	11.68
3974	NASDAQ	CCBG	Thu, May 16, 2013	11.79	11.79	11.63	11.78
3973	NASDAQ	CCBG	Wed, May 15, 2013	11.75	11.80	11.65	11.80
3972	NASDAQ	CCBG	Tue, May 14, 2013	11.71	12.14	11.58	11.82
3971	NASDAQ	CCBG	Mon, May 13, 2013	11.68	12.19	11.64	11.65
3970	NASDAQ	CCBG	Fri, May 10, 2013	11.91	12.03	11.52	11.74
3969	NASDAQ	CCBG	Thu, May 9, 2013	11.85	11.97	11.80	11.85
3968	NASDAQ	CCBG	Wed, May 8, 2013	11.95	11.95	11.80	11.84
3967	NASDAQ	CCBG	Tue, May 7, 2013	12.11	12.11	11.85	11.96
3966	NASDAQ	CCBG	Mon, May 6, 2013	11.95	12.12	11.87	12.12
3965	NASDAQ	CCBG	Fri, May 3, 2013	12.21	12.31	11.90	11.97
3964	NASDAQ	CCBG	Thu, May 2, 2013	11.91	12.26	11.90	12.06
3963	NASDAQ	CCBG	Wed, May 1, 2013	12.40	12.49	11.83	11.85
3962	NASDAQ	CCBG	Tue, Apr 30, 2013	12.44	12.50	12.24	12.50
3961	NASDAQ	CCBG	Mon, Apr 29, 2013	12.50	12.51	12.31	12.41
3960	NASDAQ	CCBG	Fri, Apr 26, 2013	12.50	12.50	12.00	12.01
3959	NASDAQ	CCBG	Thu, Apr 25, 2013	12.64	12.64	12.45	12.50
3958	NASDAQ	CCBG	Wed, Apr 24, 2013	12.53	12.63	12.34	12.63
3957	NASDAQ	CCBG	Tue, Apr 23, 2013	12.64	12.64	12.44	12.58
3956	NASDAQ	CCBG	Mon, Apr 22, 2013	12.41	12.53	12.32	12.51
3955	NASDAQ	CCBG	Fri, Apr 19, 2013	12.18	12.50	12.17	12.45
3954	NASDAQ	CCBG	Thu, Apr 18, 2013	11.97	12.29	11.97	12.21
3953	NASDAQ	CCBG	Wed, Apr 17, 2013	11.88	11.99	11.74	11.91
3952	NASDAQ	CCBG	Tue, Apr 16, 2013	11.45	12.10	11.45	12.02
3951	NASDAQ	CCBG	Mon, Apr 15, 2013	11.92	11.92	11.25	11.38
3950	NASDAQ	CCBG	Fri, Apr 12, 2013	12.22	12.34	11.88	11.98
3949	NASDAQ	CCBG	Thu, Apr 11, 2013	12.21	12.34	12.14	12.33
3948	NASDAQ	CCBG	Wed, Apr 10, 2013	11.86	12.20	11.88	12.19
3947	NASDAQ	CCBG	Tue, Apr 9, 2013	12.28	12.43	12.00	12.30
3946	NASDAQ	CCBG	Mon, Apr 8, 2013	11.96	12.25	11.82	12.22
3945	NASDAQ	CCBG	Fri, Apr 5, 2013	12.09	12.09	11.86	12.01
3944	NASDAQ	CCBG	Thu, Apr 4, 2013	12.22	12.49	12.22	12.30
3943	NASDAQ	CCBG	Wed, Apr 3, 2013	12.09	12.49	11.98	12.23
3942	NASDAQ	CCBG	Tue, Apr 2, 2013	12.08	12.29	11.92	12.02
3941	NASDAQ	CCBG	Mon, Apr 1, 2013	12.29	12.39	11.89	11.95
3940	NASDAQ	CCBG	Thu, Mar 28, 2013	12.45	12.50	12.31	12.35
3939	NASDAQ	CCBG	Wed, Mar 27, 2013	12.47	12.47	12.32	12.35
3938	NASDAQ	CCBG	Tue, Mar 26, 2013	12.48	12.54	12.25	12.54
3937	NASDAQ	CCBG	Mon, Mar 25, 2013	12.25	12.40	12.16	12.38
3936	NASDAQ	CCBG	Fri, Mar 22, 2013	12.23	12.24	12.18	12.24
3935	NASDAQ	CCBG	Thu, Mar 21, 2013	11.85	12.23	11.85	12.21
3934	NASDAQ	CCBG	Wed, Mar 20, 2013	11.92	11.99	11.48	11.99
3933	NASDAQ	CCBG	Tue, Mar 19, 2013	11.65	11.95	11.62	11.83
3932	NASDAQ	CCBG	Mon, Mar 18, 2013	11.53	11.80	11.53	11.65
3931	NASDAQ	CCBG	Fri, Mar 15, 2013	11.86	12.03	11.69	11.75
3930	NASDAQ	CCBG	Thu, Mar 14, 2013	11.96	11.99	11.75	11.84
3929	NASDAQ	CCBG	Wed, Mar 13, 2013	11.90	11.97	11.79	11.90
3928	NASDAQ	CCBG	Tue, Mar 12, 2013	12.22	12.22	11.83	11.86
3927	NASDAQ	CCBG	Mon, Mar 11, 2013	12.01	12.20	12.01	12.20
3926	NASDAQ	CCBG	Fri, Mar 8, 2013	11.99	12.20	11.75	12.15
3925	NASDAQ	CCBG	Thu, Mar 7, 2013	11.95	11.99	11.90	11.98
3924	NASDAQ	CCBG	Wed, Mar 6, 2013	11.99	11.99	11.84	11.99
3923	NASDAQ	CCBG	Tue, Mar 5, 2013	11.96	11.99	11.76	11.95
3922	NASDAQ	CCBG	Mon, Mar 4, 2013	11.47	11.92	11.32	11.91
3921	NASDAQ	CCBG	Fri, Mar 1, 2013	11.39	11.54	11.16	11.37
3920	NASDAQ	CCBG	Thu, Feb 28, 2013	11.38	11.73	11.29	11.45
3919	NASDAQ	CCBG	Wed, Feb 27, 2013	11.23	11.47	11.20	11.38
3918	NASDAQ	CCBG	Tue, Feb 26, 2013	11.23	11.39	10.95	11.23
3917	NASDAQ	CCBG	Mon, Feb 25, 2013	11.42	11.50	11.11	11.19
3916	NASDAQ	CCBG	Fri, Feb 22, 2013	11.35	11.37	11.16	11.36
3915	NASDAQ	CCBG	Thu, Feb 21, 2013	11.37	11.42	11.14	11.26
3914	NASDAQ	CCBG	Wed, Feb 20, 2013	11.54	11.55	11.38	11.43
3913	NASDAQ	CCBG	Tue, Feb 19, 2013	11.31	11.55	11.31	11.50
3912	NASDAQ	CCBG	Fri, Feb 15, 2013	11.60	11.60	11.30	11.35
3911	NASDAQ	CCBG	Thu, Feb 14, 2013	11.53	11.60	11.50	11.58
3910	NASDAQ	CCBG	Wed, Feb 13, 2013	11.83	12.00	11.52	11.53
3909	NASDAQ	CCBG	Tue, Feb 12, 2013	11.70	11.78	11.59	11.78
3908	NASDAQ	CCBG	Mon, Feb 11, 2013	11.61	11.70	11.24	11.70
3907	NASDAQ	CCBG	Fri, Feb 8, 2013	11.75	11.75	11.50	11.58
3906	NASDAQ	CCBG	Thu, Feb 7, 2013	11.90	11.93	11.69	11.76
3905	NASDAQ	CCBG	Wed, Feb 6, 2013	11.91	11.99	11.84	11.89
3904	NASDAQ	CCBG	Tue, Feb 5, 2013	11.94	12.00	11.89	11.99
3903	NASDAQ	CCBG	Mon, Feb 4, 2013	11.97	12.00	11.67	11.75
3902	NASDAQ	CCBG	Fri, Feb 1, 2013	11.26	12.04	11.26	12.01
3901	NASDAQ	CCBG	Thu, Jan 31, 2013	11.48	11.63	11.18	11.20
3900	NASDAQ	CCBG	Wed, Jan 30, 2013	11.93	11.93	11.42	11.50
3899	NASDAQ	CCBG	Tue, Jan 29, 2013	11.87	12.05	11.20	11.93
3898	NASDAQ	CCBG	Mon, Jan 28, 2013	11.74	11.99	11.08	11.91
3897	NASDAQ	CCBG	Fri, Jan 25, 2013	11.66	11.92	11.65	11.77
3896	NASDAQ	CCBG	Thu, Jan 24, 2013	11.47	11.71	11.29	11.64
3895	NASDAQ	CCBG	Wed, Jan 23, 2013	11.26	11.48	11.20	11.42
3894	NASDAQ	CCBG	Tue, Jan 22, 2013	11.33	11.49	11.21	11.27
3893	NASDAQ	CCBG	Fri, Jan 18, 2013	11.69	11.99	11.47	11.49
3892	NASDAQ	CCBG	Thu, Jan 17, 2013	11.84	11.84	11.63	11.73
3891	NASDAQ	CCBG	Wed, Jan 16, 2013	11.73	11.86	11.73	11.79
3890	NASDAQ	CCBG	Tue, Jan 15, 2013	11.78	11.93	11.78	11.86
3889	NASDAQ	CCBG	Mon, Jan 14, 2013	11.92	11.96	11.86	11.88
3888	NASDAQ	CCBG	Fri, Jan 11, 2013	12.14	12.14	11.87	11.99
3887	NASDAQ	CCBG	Thu, Jan 10, 2013	12.00	12.19	11.92	12.12
3886	NASDAQ	CCBG	Wed, Jan 9, 2013	12.04	12.20	11.84	12.01
3885	NASDAQ	CCBG	Tue, Jan 8, 2013	11.95	12.23	11.77	12.04
3884	NASDAQ	CCBG	Mon, Jan 7, 2013	11.69	11.95	11.60	11.93
3883	NASDAQ	CCBG	Fri, Jan 4, 2013	11.63	11.92	11.42	11.82
3882	NASDAQ	CCBG	Thu, Jan 3, 2013	12.06	12.06	11.21	11.55
3881	NASDAQ	CCBG	Wed, Jan 2, 2013	11.65	12.09	11.26	12.07
3880	NASDAQ	CCBG	Mon, Dec 31, 2012	11.16	11.38	10.90	11.37
3879	NASDAQ	CCBG	Fri, Dec 28, 2012	11.26	11.33	11.13	11.17
3878	NASDAQ	CCBG	Thu, Dec 27, 2012	11.29	11.38	11.10	11.29
3877	NASDAQ	CCBG	Wed, Dec 26, 2012	11.28	11.57	11.06	11.24
3876	NASDAQ	CCBG	Mon, Dec 24, 2012	11.41	11.41	11.34	11.37
3875	NASDAQ	CCBG	Fri, Dec 21, 2012	11.72	11.72	11.35	11.43
3874	NASDAQ	CCBG	Thu, Dec 20, 2012	11.43	11.80	11.33	11.69
3873	NASDAQ	CCBG	Wed, Dec 19, 2012	11.22	11.50	10.97	11.39
3872	NASDAQ	CCBG	Tue, Dec 18, 2012	11.05	11.25	10.99	11.25
3871	NASDAQ	CCBG	Mon, Dec 17, 2012	10.99	11.22	10.68	10.99
3870	NASDAQ	CCBG	Fri, Dec 14, 2012	10.78	11.01	10.54	10.89
3869	NASDAQ	CCBG	Thu, Dec 13, 2012	10.83	11.00	10.76	10.85
3868	NASDAQ	CCBG	Wed, Dec 12, 2012	11.10	11.10	10.75	10.78
3867	NASDAQ	CCBG	Tue, Dec 11, 2012	11.02	11.08	10.84	11.04
3866	NASDAQ	CCBG	Mon, Dec 10, 2012	10.96	10.96	10.78	10.91
3865	NASDAQ	CCBG	Fri, Dec 7, 2012	10.99	10.99	10.76	10.91
3864	NASDAQ	CCBG	Thu, Dec 6, 2012	10.95	11.03	10.79	10.92
3863	NASDAQ	CCBG	Wed, Dec 5, 2012	11.08	11.12	10.90	10.99
3862	NASDAQ	CCBG	Tue, Dec 4, 2012	10.85	11.14	10.85	11.05
3861	NASDAQ	CCBG	Mon, Dec 3, 2012	10.77	11.18	10.61	11.07
3860	NASDAQ	CCBG	Fri, Nov 30, 2012	11.07	11.20	10.82	10.84
3859	NASDAQ	CCBG	Thu, Nov 29, 2012	10.94	10.99	10.76	10.99
3858	NASDAQ	CCBG	Wed, Nov 28, 2012	10.81	11.00	10.60	10.87
3857	NASDAQ	CCBG	Tue, Nov 27, 2012	10.92	11.09	10.83	10.90
3856	NASDAQ	CCBG	Mon, Nov 26, 2012	11.00	11.09	10.81	10.97
3855	NASDAQ	CCBG	Fri, Nov 23, 2012	10.60	11.01	10.60	10.94
3854	NASDAQ	CCBG	Wed, Nov 21, 2012	10.42	10.54	10.27	10.49
3853	NASDAQ	CCBG	Tue, Nov 20, 2012	10.50	10.60	10.31	10.44
3852	NASDAQ	CCBG	Mon, Nov 19, 2012	10.85	10.90	10.40	10.56
3851	NASDAQ	CCBG	Fri, Nov 16, 2012	9.20	11.91	9.20	10.82
3850	NASDAQ	CCBG	Thu, Nov 15, 2012	9.19	9.37	9.10	9.26
3849	NASDAQ	CCBG	Wed, Nov 14, 2012	9.12	9.37	9.09	9.16
3848	NASDAQ	CCBG	Tue, Nov 13, 2012	9.51	9.56	9.04	9.09
3847	NASDAQ	CCBG	Mon, Nov 12, 2012	9.49	9.68	9.49	9.55
3846	NASDAQ	CCBG	Fri, Nov 9, 2012	9.69	9.71	9.40	9.44
3845	NASDAQ	CCBG	Thu, Nov 8, 2012	10.01	10.32	9.70	9.70
3844	NASDAQ	CCBG	Wed, Nov 7, 2012	10.59	10.69	10.00	10.06
3843	NASDAQ	CCBG	Tue, Nov 6, 2012	10.36	10.82	10.36	10.73
3842	NASDAQ	CCBG	Mon, Nov 5, 2012	10.30	10.44	10.22	10.29
3841	NASDAQ	CCBG	Fri, Nov 2, 2012	10.39	10.44	10.07	10.33
3840	NASDAQ	CCBG	Thu, Nov 1, 2012	10.13	10.50	10.13	10.38
3839	NASDAQ	CCBG	Wed, Oct 31, 2012	10.58	10.60	10.00	10.15
3838	NASDAQ	CCBG	Fri, Oct 26, 2012	10.66	10.66	10.40	10.54
3837	NASDAQ	CCBG	Thu, Oct 25, 2012	10.61	10.74	10.38	10.65
3836	NASDAQ	CCBG	Wed, Oct 24, 2012	10.45	10.68	10.05	10.55
3835	NASDAQ	CCBG	Tue, Oct 23, 2012	10.35	10.67	10.31	10.44
3834	NASDAQ	CCBG	Mon, Oct 22, 2012	10.41	10.50	10.16	10.50
3833	NASDAQ	CCBG	Fri, Oct 19, 2012	10.50	10.58	10.24	10.47
3832	NASDAQ	CCBG	Thu, Oct 18, 2012	10.61	10.68	10.30	10.62
3831	NASDAQ	CCBG	Wed, Oct 17, 2012	10.62	10.65	10.56	10.65
3830	NASDAQ	CCBG	Tue, Oct 16, 2012	10.82	10.82	10.54	10.63
3829	NASDAQ	CCBG	Mon, Oct 15, 2012	10.59	10.77	10.59	10.77
3828	NASDAQ	CCBG	Fri, Oct 12, 2012	10.80	10.88	10.57	10.59
3827	NASDAQ	CCBG	Thu, Oct 11, 2012	10.86	10.86	10.61	10.82
3826	NASDAQ	CCBG	Wed, Oct 10, 2012	10.45	10.89	10.17	10.89
3825	NASDAQ	CCBG	Tue, Oct 9, 2012	10.69	10.69	10.35	10.40
3824	NASDAQ	CCBG	Mon, Oct 8, 2012	10.53	10.82	10.18	10.70
3823	NASDAQ	CCBG	Fri, Oct 5, 2012	10.55	10.62	10.54	10.61
3822	NASDAQ	CCBG	Thu, Oct 4, 2012	10.45	10.64	10.39	10.57
3821	NASDAQ	CCBG	Wed, Oct 3, 2012	10.49	10.59	10.40	10.45
3820	NASDAQ	CCBG	Tue, Oct 2, 2012	10.66	10.75	10.41	10.50
3819	NASDAQ	CCBG	Mon, Oct 1, 2012	10.66	10.70	10.46	10.65
3818	NASDAQ	CCBG	Fri, Sep 28, 2012	10.62	10.70	10.43	10.64
3817	NASDAQ	CCBG	Thu, Sep 27, 2012	10.60	10.88	10.60	10.69
3816	NASDAQ	CCBG	Wed, Sep 26, 2012	10.65	10.96	10.20	10.61
3815	NASDAQ	CCBG	Tue, Sep 25, 2012	10.45	10.73	10.31	10.48
3814	NASDAQ	CCBG	Mon, Sep 24, 2012	10.07	10.40	9.84	10.40
3813	NASDAQ	CCBG	Fri, Sep 21, 2012	10.00	10.09	9.89	10.08
3812	NASDAQ	CCBG	Thu, Sep 20, 2012	10.05	10.09	9.70	9.96
3811	NASDAQ	CCBG	Wed, Sep 19, 2012	10.14	10.15	9.87	10.12
3810	NASDAQ	CCBG	Tue, Sep 18, 2012	10.05	10.17	9.66	10.14
3809	NASDAQ	CCBG	Mon, Sep 17, 2012	9.97	10.15	9.96	10.12
3808	NASDAQ	CCBG	Fri, Sep 14, 2012	9.97	10.25	9.82	10.02
3807	NASDAQ	CCBG	Thu, Sep 13, 2012	9.91	10.14	9.56	9.99
3806	NASDAQ	CCBG	Wed, Sep 12, 2012	9.65	9.95	9.59	9.92
3805	NASDAQ	CCBG	Tue, Sep 11, 2012	9.99	10.09	9.43	9.76
3804	NASDAQ	CCBG	Mon, Sep 10, 2012	9.89	10.08	9.81	10.00
3803	NASDAQ	CCBG	Fri, Sep 7, 2012	9.90	10.56	9.90	10.10
3802	NASDAQ	CCBG	Thu, Sep 6, 2012	9.25	9.90	9.25	9.90
3801	NASDAQ	CCBG	Wed, Sep 5, 2012	9.05	9.33	8.78	9.24
3800	NASDAQ	CCBG	Tue, Sep 4, 2012	8.85	9.03	8.56	9.03
3799	NASDAQ	CCBG	Fri, Aug 31, 2012	8.78	8.99	8.60	8.94
3798	NASDAQ	CCBG	Thu, Aug 30, 2012	8.66	8.83	8.54	8.76
3797	NASDAQ	CCBG	Wed, Aug 29, 2012	8.51	8.82	8.47	8.80
3796	NASDAQ	CCBG	Tue, Aug 28, 2012	8.05	8.48	7.90	8.48
3795	NASDAQ	CCBG	Mon, Aug 27, 2012	7.86	8.13	7.74	8.13
3794	NASDAQ	CCBG	Fri, Aug 24, 2012	7.71	7.91	7.61	7.91
3793	NASDAQ	CCBG	Thu, Aug 23, 2012	7.69	7.80	7.54	7.77
3792	NASDAQ	CCBG	Wed, Aug 22, 2012	7.69	7.84	7.69	7.71
3791	NASDAQ	CCBG	Tue, Aug 21, 2012	7.73	7.76	7.51	7.70
3790	NASDAQ	CCBG	Mon, Aug 20, 2012	7.83	7.85	7.64	7.68
3789	NASDAQ	CCBG	Fri, Aug 17, 2012	7.58	7.95	7.54	7.95
3788	NASDAQ	CCBG	Thu, Aug 16, 2012	7.67	7.73	7.41	7.64
3787	NASDAQ	CCBG	Wed, Aug 15, 2012	7.36	7.71	7.36	7.67
3786	NASDAQ	CCBG	Tue, Aug 14, 2012	7.47	7.54	7.36	7.43
3785	NASDAQ	CCBG	Mon, Aug 13, 2012	7.72	7.72	7.40	7.51
3784	NASDAQ	CCBG	Fri, Aug 10, 2012	7.79	7.85	7.53	7.73
3783	NASDAQ	CCBG	Thu, Aug 9, 2012	7.77	7.87	7.66	7.84
3782	NASDAQ	CCBG	Wed, Aug 8, 2012	7.44	7.92	7.44	7.81
3781	NASDAQ	CCBG	Tue, Aug 7, 2012	7.42	7.60	7.28	7.53
3780	NASDAQ	CCBG	Mon, Aug 6, 2012	7.36	7.43	7.27	7.39
3779	NASDAQ	CCBG	Fri, Aug 3, 2012	7.14	7.37	7.07	7.34
3778	NASDAQ	CCBG	Thu, Aug 2, 2012	7.10	7.44	7.10	7.12
3777	NASDAQ	CCBG	Wed, Aug 1, 2012	7.32	7.58	7.13	7.14
3776	NASDAQ	CCBG	Tue, Jul 31, 2012	7.47	7.58	7.30	7.33
3775	NASDAQ	CCBG	Mon, Jul 30, 2012	7.67	7.67	7.51	7.51
3774	NASDAQ	CCBG	Fri, Jul 27, 2012	7.39	7.97	7.24	7.70
3773	NASDAQ	CCBG	Thu, Jul 26, 2012	7.35	7.53	7.29	7.38
3772	NASDAQ	CCBG	Wed, Jul 25, 2012	7.42	7.48	7.10	7.23
3771	NASDAQ	CCBG	Tue, Jul 24, 2012	7.59	7.60	7.13	7.38
3770	NASDAQ	CCBG	Mon, Jul 23, 2012	7.29	7.60	7.00	7.59
3769	NASDAQ	CCBG	Fri, Jul 20, 2012	7.62	7.81	7.40	7.41
3768	NASDAQ	CCBG	Thu, Jul 19, 2012	7.76	7.84	7.66	7.66
3767	NASDAQ	CCBG	Wed, Jul 18, 2012	7.70	7.87	7.60	7.82
3766	NASDAQ	CCBG	Tue, Jul 17, 2012	7.79	7.79	7.66	7.73
3765	NASDAQ	CCBG	Mon, Jul 16, 2012	7.82	7.88	7.65	7.76
3764	NASDAQ	CCBG	Fri, Jul 13, 2012	7.72	7.87	7.72	7.86
3763	NASDAQ	CCBG	Thu, Jul 12, 2012	7.65	7.74	7.58	7.69
3762	NASDAQ	CCBG	Wed, Jul 11, 2012	7.72	7.87	7.56	7.74
3761	NASDAQ	CCBG	Tue, Jul 10, 2012	7.55	7.73	7.35	7.72
3760	NASDAQ	CCBG	Mon, Jul 9, 2012	7.39	7.57	7.31	7.54
3759	NASDAQ	CCBG	Fri, Jul 6, 2012	7.47	7.59	7.43	7.53
3758	NASDAQ	CCBG	Thu, Jul 5, 2012	7.53	7.63	7.31	7.55
3757	NASDAQ	CCBG	Tue, Jul 3, 2012	7.33	7.56	7.33	7.56
3756	NASDAQ	CCBG	Mon, Jul 2, 2012	7.33	7.41	7.17	7.41
3755	NASDAQ	CCBG	Fri, Jun 29, 2012	7.30	7.37	7.18	7.37
3754	NASDAQ	CCBG	Thu, Jun 28, 2012	7.17	7.47	7.06	7.17
3753	NASDAQ	CCBG	Wed, Jun 27, 2012	6.85	7.31	6.85	7.25
3752	NASDAQ	CCBG	Tue, Jun 26, 2012	6.61	6.92	6.61	6.86
3751	NASDAQ	CCBG	Mon, Jun 25, 2012	6.64	6.80	6.55	6.60
3750	NASDAQ	CCBG	Fri, Jun 22, 2012	6.59	6.85	6.59	6.77
3749	NASDAQ	CCBG	Thu, Jun 21, 2012	6.80	6.80	6.52	6.58
3748	NASDAQ	CCBG	Wed, Jun 20, 2012	6.76	6.90	6.65	6.83
3747	NASDAQ	CCBG	Tue, Jun 19, 2012	6.61	6.81	6.61	6.79
3746	NASDAQ	CCBG	Mon, Jun 18, 2012	6.91	6.98	6.57	6.66
3745	NASDAQ	CCBG	Fri, Jun 15, 2012	6.71	7.01	6.66	6.97
3744	NASDAQ	CCBG	Thu, Jun 14, 2012	6.70	6.96	6.58	6.72
3743	NASDAQ	CCBG	Wed, Jun 13, 2012	7.11	7.15	6.62	6.71
3742	NASDAQ	CCBG	Tue, Jun 12, 2012	7.02	7.19	6.99	7.14
3741	NASDAQ	CCBG	Mon, Jun 11, 2012	7.37	7.37	6.81	6.94
3740	NASDAQ	CCBG	Fri, Jun 8, 2012	7.14	7.59	7.04	7.27
3739	NASDAQ	CCBG	Thu, Jun 7, 2012	7.33	7.33	7.07	7.14
3738	NASDAQ	CCBG	Wed, Jun 6, 2012	7.14	7.33	7.02	7.31
3737	NASDAQ	CCBG	Tue, Jun 5, 2012	6.94	7.20	6.94	7.05
3736	NASDAQ	CCBG	Mon, Jun 4, 2012	6.77	7.02	6.77	7.00
3735	NASDAQ	CCBG	Fri, Jun 1, 2012	6.63	6.85	6.63	6.71
3734	NASDAQ	CCBG	Thu, May 31, 2012	6.64	6.89	6.60	6.72
3733	NASDAQ	CCBG	Wed, May 30, 2012	6.68	6.84	6.61	6.67
3732	NASDAQ	CCBG	Tue, May 29, 2012	6.78	6.84	6.64	6.69
3731	NASDAQ	CCBG	Fri, May 25, 2012	6.66	6.83	6.59	6.76
3730	NASDAQ	CCBG	Thu, May 24, 2012	6.67	6.69	6.45	6.68
3729	NASDAQ	CCBG	Wed, May 23, 2012	6.43	6.70	6.35	6.65
3728	NASDAQ	CCBG	Tue, May 22, 2012	6.77	6.87	6.40	6.51
3727	NASDAQ	CCBG	Mon, May 21, 2012	6.68	6.77	6.55	6.77
3726	NASDAQ	CCBG	Fri, May 18, 2012	6.60	6.74	6.51	6.65
3725	NASDAQ	CCBG	Thu, May 17, 2012	6.85	6.86	6.52	6.69
3724	NASDAQ	CCBG	Wed, May 16, 2012	7.33	7.33	6.80	6.87
3723	NASDAQ	CCBG	Tue, May 15, 2012	7.20	7.44	7.20	7.25
3722	NASDAQ	CCBG	Mon, May 14, 2012	7.35	7.39	7.21	7.25
3721	NASDAQ	CCBG	Fri, May 11, 2012	7.53	7.53	7.38	7.40
3720	NASDAQ	CCBG	Thu, May 10, 2012	7.86	7.86	7.45	7.61
3719	NASDAQ	CCBG	Wed, May 9, 2012	8.15	8.15	7.79	7.80
3718	NASDAQ	CCBG	Tue, May 8, 2012	7.80	8.49	7.68	8.21
3717	NASDAQ	CCBG	Mon, May 7, 2012	7.73	7.98	7.36	7.87
3716	NASDAQ	CCBG	Fri, May 4, 2012	7.76	8.05	7.28	7.76
3715	NASDAQ	CCBG	Thu, May 3, 2012	8.05	8.12	7.75	7.80
3714	NASDAQ	CCBG	Wed, May 2, 2012	8.26	8.45	7.94	8.15
3713	NASDAQ	CCBG	Tue, May 1, 2012	8.31	8.45	7.58	8.33
3712	NASDAQ	CCBG	Mon, Apr 30, 2012	8.45	8.73	8.30	8.35
3711	NASDAQ	CCBG	Fri, Apr 27, 2012	8.40	8.55	8.32	8.49
3710	NASDAQ	CCBG	Thu, Apr 26, 2012	8.30	8.45	8.27	8.35
3709	NASDAQ	CCBG	Wed, Apr 25, 2012	7.97	8.40	7.97	8.35
3708	NASDAQ	CCBG	Tue, Apr 24, 2012	7.58	7.93	7.58	7.93
3707	NASDAQ	CCBG	Mon, Apr 23, 2012	7.29	7.58	7.23	7.50
3706	NASDAQ	CCBG	Fri, Apr 20, 2012	7.31	7.46	7.21	7.42
3705	NASDAQ	CCBG	Thu, Apr 19, 2012	7.25	7.40	7.10	7.10
3704	NASDAQ	CCBG	Wed, Apr 18, 2012	7.40	7.40	7.23	7.24
3703	NASDAQ	CCBG	Tue, Apr 17, 2012	7.68	7.68	7.41	7.44
3702	NASDAQ	CCBG	Mon, Apr 16, 2012	7.35	7.63	7.35	7.59
3701	NASDAQ	CCBG	Fri, Apr 13, 2012	7.65	7.65	7.33	7.33
3700	NASDAQ	CCBG	Thu, Apr 12, 2012	7.62	7.79	7.59	7.70
3699	NASDAQ	CCBG	Wed, Apr 11, 2012	7.60	7.67	7.51	7.66
3698	NASDAQ	CCBG	Tue, Apr 10, 2012	7.58	7.63	7.50	7.50
3697	NASDAQ	CCBG	Mon, Apr 9, 2012	7.55	7.70	7.51	7.59
3696	NASDAQ	CCBG	Thu, Apr 5, 2012	7.63	7.70	7.53	7.68
3695	NASDAQ	CCBG	Wed, Apr 4, 2012	7.59	7.70	7.55	7.61
3694	NASDAQ	CCBG	Tue, Apr 3, 2012	7.65	7.72	7.53	7.66
3693	NASDAQ	CCBG	Mon, Apr 2, 2012	7.42	7.69	7.33	7.69
3692	NASDAQ	CCBG	Fri, Mar 30, 2012	7.55	7.55	7.43	7.45
3691	NASDAQ	CCBG	Thu, Mar 29, 2012	7.38	7.59	7.38	7.52
3690	NASDAQ	CCBG	Wed, Mar 28, 2012	7.39	7.48	7.39	7.41
3689	NASDAQ	CCBG	Tue, Mar 27, 2012	7.61	7.65	7.32	7.37
3688	NASDAQ	CCBG	Mon, Mar 26, 2012	7.57	7.75	7.56	7.60
3687	NASDAQ	CCBG	Fri, Mar 23, 2012	7.50	7.58	7.46	7.54
3686	NASDAQ	CCBG	Thu, Mar 22, 2012	7.52	7.55	7.50	7.50
3685	NASDAQ	CCBG	Wed, Mar 21, 2012	7.77	7.80	7.55	7.56
3684	NASDAQ	CCBG	Tue, Mar 20, 2012	7.77	7.81	7.71	7.72
3683	NASDAQ	CCBG	Mon, Mar 19, 2012	7.71	7.91	7.56	7.82
3682	NASDAQ	CCBG	Fri, Mar 16, 2012	7.78	7.87	7.70	7.72
3681	NASDAQ	CCBG	Thu, Mar 15, 2012	7.71	7.78	7.67	7.77
3680	NASDAQ	CCBG	Wed, Mar 14, 2012	7.98	7.98	7.62	7.66
3679	NASDAQ	CCBG	Tue, Mar 13, 2012	7.48	7.58	7.45	7.58
3678	NASDAQ	CCBG	Mon, Mar 12, 2012	7.51	7.51	7.38	7.43
3677	NASDAQ	CCBG	Fri, Mar 9, 2012	7.42	7.54	7.42	7.51
3676	NASDAQ	CCBG	Thu, Mar 8, 2012	7.44	7.44	7.32	7.40
3675	NASDAQ	CCBG	Wed, Mar 7, 2012	7.46	7.46	7.38	7.43
3674	NASDAQ	CCBG	Tue, Mar 6, 2012	7.46	7.46	7.33	7.39
3673	NASDAQ	CCBG	Mon, Mar 5, 2012	7.50	7.53	7.34	7.49
3672	NASDAQ	CCBG	Fri, Mar 2, 2012	7.88	7.90	7.50	7.50
3671	NASDAQ	CCBG	Thu, Mar 1, 2012	7.84	8.00	7.84	7.84
3670	NASDAQ	CCBG	Wed, Feb 29, 2012	8.12	8.14	7.87	7.87
3669	NASDAQ	CCBG	Tue, Feb 28, 2012	8.21	8.27	8.11	8.11
3668	NASDAQ	CCBG	Mon, Feb 27, 2012	8.34	8.34	8.18	8.22
3667	NASDAQ	CCBG	Fri, Feb 24, 2012	8.40	8.41	8.29	8.37
3666	NASDAQ	CCBG	Thu, Feb 23, 2012	8.53	8.53	8.25	8.49
3665	NASDAQ	CCBG	Wed, Feb 22, 2012	8.71	8.71	8.51	8.51
3664	NASDAQ	CCBG	Tue, Feb 21, 2012	8.88	8.88	8.68	8.68
3663	NASDAQ	CCBG	Fri, Feb 17, 2012	8.99	8.99	8.86	8.88
3662	NASDAQ	CCBG	Thu, Feb 16, 2012	8.89	8.98	8.83	8.95
3661	NASDAQ	CCBG	Wed, Feb 15, 2012	8.95	8.95	8.79	8.80
3660	NASDAQ	CCBG	Tue, Feb 14, 2012	8.90	8.96	8.88	8.90
3659	NASDAQ	CCBG	Mon, Feb 13, 2012	8.93	8.93	8.88	8.90
3658	NASDAQ	CCBG	Fri, Feb 10, 2012	8.90	9.02	8.82	8.85
3657	NASDAQ	CCBG	Thu, Feb 9, 2012	9.01	9.01	8.86	8.91
3656	NASDAQ	CCBG	Wed, Feb 8, 2012	8.91	9.03	8.90	9.01
3655	NASDAQ	CCBG	Tue, Feb 7, 2012	9.24	9.24	8.84	8.87
3654	NASDAQ	CCBG	Mon, Feb 6, 2012	9.33	9.35	9.18	9.28
3653	NASDAQ	CCBG	Fri, Feb 3, 2012	9.28	9.40	9.09	9.35
3652	NASDAQ	CCBG	Thu, Feb 2, 2012	9.02	9.26	8.86	9.18
3651	NASDAQ	CCBG	Wed, Feb 1, 2012	8.78	9.04	8.67	9.00
3650	NASDAQ	CCBG	Tue, Jan 31, 2012	8.89	8.97	8.67	8.75
3649	NASDAQ	CCBG	Mon, Jan 30, 2012	8.93	9.00	8.76	8.83
3648	NASDAQ	CCBG	Fri, Jan 27, 2012	9.49	9.55	8.84	9.01
3647	NASDAQ	CCBG	Thu, Jan 26, 2012	9.75	9.75	9.45	9.63
3646	NASDAQ	CCBG	Wed, Jan 25, 2012	9.61	9.80	9.59	9.75
3645	NASDAQ	CCBG	Tue, Jan 24, 2012	9.56	9.73	9.45	9.70
3644	NASDAQ	CCBG	Mon, Jan 23, 2012	9.72	9.72	9.51	9.57
3643	NASDAQ	CCBG	Fri, Jan 20, 2012	9.69	9.77	9.63	9.76
3642	NASDAQ	CCBG	Thu, Jan 19, 2012	9.80	9.80	9.56	9.68
3641	NASDAQ	CCBG	Wed, Jan 18, 2012	9.57	9.89	9.50	9.86
3640	NASDAQ	CCBG	Tue, Jan 17, 2012	9.77	9.78	9.51	9.55
3639	NASDAQ	CCBG	Fri, Jan 13, 2012	9.63	9.78	9.63	9.72
3638	NASDAQ	CCBG	Thu, Jan 12, 2012	9.74	9.85	9.54	9.79
3637	NASDAQ	CCBG	Wed, Jan 11, 2012	9.55	9.72	9.46	9.72
3636	NASDAQ	CCBG	Tue, Jan 10, 2012	9.59	9.65	9.45	9.65
3635	NASDAQ	CCBG	Mon, Jan 9, 2012	9.61	9.69	9.41	9.48
3634	NASDAQ	CCBG	Fri, Jan 6, 2012	9.71	9.77	9.60	9.61
3633	NASDAQ	CCBG	Thu, Jan 5, 2012	9.62	9.84	9.62	9.83
3632	NASDAQ	CCBG	Wed, Jan 4, 2012	9.77	9.77	9.60	9.72
3631	NASDAQ	CCBG	Tue, Jan 3, 2012	9.66	9.91	9.61	9.86
3630	NASDAQ	CCBG	Fri, Dec 30, 2011	9.63	9.79	9.43	9.55
3629	NASDAQ	CCBG	Thu, Dec 29, 2011	9.53	9.70	9.53	9.66
3628	NASDAQ	CCBG	Wed, Dec 28, 2011	9.70	9.76	9.54	9.56
3627	NASDAQ	CCBG	Tue, Dec 27, 2011	9.81	9.91	9.60	9.64
3626	NASDAQ	CCBG	Fri, Dec 23, 2011	10.02	10.02	9.87	9.92
3625	NASDAQ	CCBG	Thu, Dec 22, 2011	9.91	10.08	9.83	10.06
3624	NASDAQ	CCBG	Wed, Dec 21, 2011	9.90	9.91	9.67	9.91
3623	NASDAQ	CCBG	Tue, Dec 20, 2011	9.91	10.19	9.64	9.97
3622	NASDAQ	CCBG	Mon, Dec 19, 2011	10.12	10.12	9.72	9.76
3621	NASDAQ	CCBG	Fri, Dec 16, 2011	9.98	10.18	9.84	10.10
3620	NASDAQ	CCBG	Thu, Dec 15, 2011	10.11	10.20	9.46	9.90
3619	NASDAQ	CCBG	Wed, Dec 14, 2011	10.69	10.95	10.69	10.94
3618	NASDAQ	CCBG	Tue, Dec 13, 2011	10.74	10.84	10.70	10.80
3617	NASDAQ	CCBG	Mon, Dec 12, 2011	10.53	10.76	10.47	10.67
3616	NASDAQ	CCBG	Fri, Dec 9, 2011	10.36	10.82	10.36	10.76
3615	NASDAQ	CCBG	Thu, Dec 8, 2011	10.65	10.65	10.24	10.34
3614	NASDAQ	CCBG	Wed, Dec 7, 2011	10.52	10.85	10.52	10.81
3613	NASDAQ	CCBG	Tue, Dec 6, 2011	10.47	10.74	10.39	10.63
3612	NASDAQ	CCBG	Mon, Dec 5, 2011	10.14	10.55	10.14	10.50
3611	NASDAQ	CCBG	Fri, Dec 2, 2011	10.41	10.47	10.17	10.31
3610	NASDAQ	CCBG	Thu, Dec 1, 2011	10.52	10.52	10.24	10.24
3609	NASDAQ	CCBG	Wed, Nov 30, 2011	10.23	10.51	10.21	10.51
3608	NASDAQ	CCBG	Tue, Nov 29, 2011	9.95	10.04	9.87	10.00
3607	NASDAQ	CCBG	Mon, Nov 28, 2011	10.03	10.03	9.79	9.95
3606	NASDAQ	CCBG	Fri, Nov 25, 2011	9.74	9.92	9.65	9.65
3605	NASDAQ	CCBG	Wed, Nov 23, 2011	9.86	10.03	9.66	9.66
3604	NASDAQ	CCBG	Tue, Nov 22, 2011	10.04	10.23	9.91	9.91
3603	NASDAQ	CCBG	Mon, Nov 21, 2011	10.01	10.32	9.95	10.04
3602	NASDAQ	CCBG	Fri, Nov 18, 2011	10.01	10.19	9.90	10.14
3601	NASDAQ	CCBG	Thu, Nov 17, 2011	10.11	10.27	9.94	10.00
3600	NASDAQ	CCBG	Wed, Nov 16, 2011	10.33	10.34	10.07	10.09
3599	NASDAQ	CCBG	Tue, Nov 15, 2011	10.46	10.50	10.15	10.45
3598	NASDAQ	CCBG	Mon, Nov 14, 2011	10.49	10.49	10.15	10.26
3597	NASDAQ	CCBG	Fri, Nov 11, 2011	10.52	10.54	10.31	10.35
3596	NASDAQ	CCBG	Thu, Nov 10, 2011	10.26	10.45	10.14	10.30
3595	NASDAQ	CCBG	Wed, Nov 9, 2011	10.38	10.60	10.05	10.05
3594	NASDAQ	CCBG	Tue, Nov 8, 2011	10.40	10.71	10.26	10.65
3593	NASDAQ	CCBG	Mon, Nov 7, 2011	10.41	10.43	10.16	10.37
3592	NASDAQ	CCBG	Fri, Nov 4, 2011	10.49	10.49	10.35	10.45
3591	NASDAQ	CCBG	Thu, Nov 3, 2011	10.22	10.60	10.10	10.59
3590	NASDAQ	CCBG	Wed, Nov 2, 2011	10.07	10.16	9.98	10.11
3589	NASDAQ	CCBG	Tue, Nov 1, 2011	10.10	10.20	9.77	9.83
3588	NASDAQ	CCBG	Mon, Oct 31, 2011	10.41	10.57	10.19	10.19
3587	NASDAQ	CCBG	Fri, Oct 28, 2011	10.75	10.90	10.45	10.48
3586	NASDAQ	CCBG	Thu, Oct 27, 2011	10.46	10.79	10.25	10.78
3585	NASDAQ	CCBG	Wed, Oct 26, 2011	10.23	10.29	9.92	10.21
3584	NASDAQ	CCBG	Tue, Oct 25, 2011	10.36	10.36	9.95	9.96
3583	NASDAQ	CCBG	Mon, Oct 24, 2011	10.39	10.47	10.35	10.46
3582	NASDAQ	CCBG	Fri, Oct 21, 2011	10.39	10.47	10.25	10.39
3581	NASDAQ	CCBG	Thu, Oct 20, 2011	10.23	10.33	10.01	10.26
3580	NASDAQ	CCBG	Wed, Oct 19, 2011	10.41	10.44	10.13	10.16
3579	NASDAQ	CCBG	Tue, Oct 18, 2011	10.26	10.50	10.26	10.40
3578	NASDAQ	CCBG	Mon, Oct 17, 2011	10.60	10.65	10.11	10.16
3577	NASDAQ	CCBG	Fri, Oct 14, 2011	10.60	10.75	10.39	10.75
3576	NASDAQ	CCBG	Thu, Oct 13, 2011	10.42	10.53	10.26	10.52
3575	NASDAQ	CCBG	Wed, Oct 12, 2011	10.65	10.66	10.42	10.50
3574	NASDAQ	CCBG	Tue, Oct 11, 2011	10.40	10.63	10.26	10.60
3573	NASDAQ	CCBG	Mon, Oct 10, 2011	10.25	10.47	10.02	10.46
3572	NASDAQ	CCBG	Fri, Oct 7, 2011	10.49	10.55	10.00	10.06
3571	NASDAQ	CCBG	Thu, Oct 6, 2011	10.57	10.62	10.40	10.49
3570	NASDAQ	CCBG	Wed, Oct 5, 2011	10.90	10.90	10.40	10.57
3569	NASDAQ	CCBG	Tue, Oct 4, 2011	10.01	11.11	10.01	10.92
3568	NASDAQ	CCBG	Mon, Oct 3, 2011	10.26	10.41	10.08	10.08
3567	NASDAQ	CCBG	Fri, Sep 30, 2011	10.17	10.47	10.17	10.38
3566	NASDAQ	CCBG	Thu, Sep 29, 2011	10.43	10.51	10.23	10.35
3565	NASDAQ	CCBG	Wed, Sep 28, 2011	10.30	10.49	10.15	10.17
3564	NASDAQ	CCBG	Tue, Sep 27, 2011	10.70	10.70	10.34	10.48
3563	NASDAQ	CCBG	Mon, Sep 26, 2011	10.50	10.58	10.21	10.57
3562	NASDAQ	CCBG	Fri, Sep 23, 2011	10.14	10.45	10.11	10.40
3561	NASDAQ	CCBG	Thu, Sep 22, 2011	10.00	10.25	10.00	10.11
3560	NASDAQ	CCBG	Wed, Sep 21, 2011	10.21	10.29	10.01	10.03
3559	NASDAQ	CCBG	Tue, Sep 20, 2011	10.23	10.43	10.09	10.24
3558	NASDAQ	CCBG	Mon, Sep 19, 2011	10.19	10.34	10.06	10.19
3557	NASDAQ	CCBG	Fri, Sep 16, 2011	10.44	10.44	10.23	10.30
3556	NASDAQ	CCBG	Thu, Sep 15, 2011	10.53	10.53	10.27	10.37
3555	NASDAQ	CCBG	Wed, Sep 14, 2011	10.23	10.54	10.12	10.49
3554	NASDAQ	CCBG	Tue, Sep 13, 2011	10.19	10.24	10.12	10.19
3553	NASDAQ	CCBG	Mon, Sep 12, 2011	9.97	10.19	9.97	10.18
3552	NASDAQ	CCBG	Fri, Sep 9, 2011	9.98	10.18	9.86	10.10
3551	NASDAQ	CCBG	Thu, Sep 8, 2011	10.22	10.23	10.02	10.10
3550	NASDAQ	CCBG	Wed, Sep 7, 2011	10.23	10.39	10.12	10.28
3549	NASDAQ	CCBG	Tue, Sep 6, 2011	9.84	10.25	9.84	10.19
3548	NASDAQ	CCBG	Fri, Sep 2, 2011	9.99	10.14	9.97	10.06
3547	NASDAQ	CCBG	Thu, Sep 1, 2011	10.15	10.25	10.04	10.20
3546	NASDAQ	CCBG	Wed, Aug 31, 2011	10.24	10.27	10.12	10.17
3545	NASDAQ	CCBG	Tue, Aug 30, 2011	10.15	10.34	10.08	10.23
3544	NASDAQ	CCBG	Mon, Aug 29, 2011	10.23	10.25	10.13	10.21
3543	NASDAQ	CCBG	Fri, Aug 26, 2011	9.98	10.27	9.98	10.13
3542	NASDAQ	CCBG	Thu, Aug 25, 2011	10.30	10.30	10.01	10.03
3541	NASDAQ	CCBG	Wed, Aug 24, 2011	10.13	10.34	10.07	10.29
3540	NASDAQ	CCBG	Tue, Aug 23, 2011	10.15	10.28	9.97	10.14
3539	NASDAQ	CCBG	Mon, Aug 22, 2011	10.23	10.36	10.02	10.12
3538	NASDAQ	CCBG	Fri, Aug 19, 2011	9.81	10.35	9.81	10.07
3537	NASDAQ	CCBG	Thu, Aug 18, 2011	10.01	10.14	9.90	9.95
3536	NASDAQ	CCBG	Wed, Aug 17, 2011	10.16	10.23	10.10	10.17
3535	NASDAQ	CCBG	Tue, Aug 16, 2011	10.26	10.35	10.08	10.19
3534	NASDAQ	CCBG	Mon, Aug 15, 2011	10.37	10.42	10.23	10.42
3533	NASDAQ	CCBG	Fri, Aug 12, 2011	10.62	10.72	10.17	10.29
3532	NASDAQ	CCBG	Thu, Aug 11, 2011	10.12	10.72	10.12	10.59
3531	NASDAQ	CCBG	Wed, Aug 10, 2011	10.34	10.49	10.01	10.04
3530	NASDAQ	CCBG	Tue, Aug 9, 2011	10.38	10.84	9.98	10.63
3529	NASDAQ	CCBG	Mon, Aug 8, 2011	10.00	10.65	9.99	10.10
3528	NASDAQ	CCBG	Fri, Aug 5, 2011	10.30	10.50	10.19	10.27
3527	NASDAQ	CCBG	Thu, Aug 4, 2011	10.50	10.74	10.21	10.24
3526	NASDAQ	CCBG	Wed, Aug 3, 2011	10.22	10.68	10.22	10.65
3525	NASDAQ	CCBG	Tue, Aug 2, 2011	10.21	10.57	10.16	10.29
3524	NASDAQ	CCBG	Mon, Aug 1, 2011	10.43	10.46	10.20	10.26
3523	NASDAQ	CCBG	Fri, Jul 29, 2011	10.15	10.44	10.14	10.34
3522	NASDAQ	CCBG	Thu, Jul 28, 2011	10.21	10.29	10.11	10.26
3521	NASDAQ	CCBG	Wed, Jul 27, 2011	10.21	10.30	10.07	10.10
3520	NASDAQ	CCBG	Tue, Jul 26, 2011	10.23	10.45	10.20	10.22
3519	NASDAQ	CCBG	Mon, Jul 25, 2011	10.10	10.33	10.10	10.15
3518	NASDAQ	CCBG	Fri, Jul 22, 2011	10.36	10.51	10.10	10.28
3517	NASDAQ	CCBG	Thu, Jul 21, 2011	10.24	10.57	10.11	10.33
3516	NASDAQ	CCBG	Wed, Jul 20, 2011	10.43	10.43	10.23	10.24
3515	NASDAQ	CCBG	Tue, Jul 19, 2011	10.31	10.45	10.26	10.45
3514	NASDAQ	CCBG	Mon, Jul 18, 2011	10.27	10.28	10.10	10.24
3513	NASDAQ	CCBG	Fri, Jul 15, 2011	10.31	10.46	10.24	10.26
3512	NASDAQ	CCBG	Thu, Jul 14, 2011	10.37	10.38	10.29	10.29
3511	NASDAQ	CCBG	Wed, Jul 13, 2011	10.25	10.44	10.18	10.38
3510	NASDAQ	CCBG	Tue, Jul 12, 2011	10.24	10.49	10.18	10.18
3509	NASDAQ	CCBG	Mon, Jul 11, 2011	10.27	10.54	10.19	10.26
3508	NASDAQ	CCBG	Fri, Jul 8, 2011	10.34	10.44	10.29	10.37
3507	NASDAQ	CCBG	Thu, Jul 7, 2011	10.33	10.56	10.33	10.46
3506	NASDAQ	CCBG	Wed, Jul 6, 2011	10.24	10.39	10.13	10.33
3505	NASDAQ	CCBG	Tue, Jul 5, 2011	10.26	10.29	10.19	10.29
3504	NASDAQ	CCBG	Fri, Jul 1, 2011	10.27	10.45	10.23	10.27
3503	NASDAQ	CCBG	Thu, Jun 30, 2011	10.28	10.33	10.19	10.26
3502	NASDAQ	CCBG	Wed, Jun 29, 2011	10.72	10.72	10.21	10.23
3501	NASDAQ	CCBG	Tue, Jun 28, 2011	10.83	11.05	10.61	10.65
3500	NASDAQ	CCBG	Mon, Jun 27, 2011	10.95	11.05	10.69	10.81
3499	NASDAQ	CCBG	Fri, Jun 24, 2011	10.52	11.18	10.49	10.97
3498	NASDAQ	CCBG	Thu, Jun 23, 2011	10.07	10.57	10.05	10.47
3497	NASDAQ	CCBG	Wed, Jun 22, 2011	10.64	10.71	10.23	10.28
3496	NASDAQ	CCBG	Tue, Jun 21, 2011	10.39	10.75	10.29	10.71
3495	NASDAQ	CCBG	Mon, Jun 20, 2011	10.19	10.38	10.14	10.38
3494	NASDAQ	CCBG	Fri, Jun 17, 2011	10.34	10.49	10.23	10.25
3493	NASDAQ	CCBG	Thu, Jun 16, 2011	10.12	10.29	9.97	10.24
3492	NASDAQ	CCBG	Wed, Jun 15, 2011	10.08	10.16	9.98	10.10
3491	NASDAQ	CCBG	Tue, Jun 14, 2011	10.24	10.24	9.94	10.22
3490	NASDAQ	CCBG	Mon, Jun 13, 2011	10.15	10.18	10.01	10.10
3489	NASDAQ	CCBG	Fri, Jun 10, 2011	10.08	10.15	10.06	10.10
3488	NASDAQ	CCBG	Thu, Jun 9, 2011	10.15	10.15	10.02	10.11
3487	NASDAQ	CCBG	Wed, Jun 8, 2011	9.96	10.12	9.94	10.10
3486	NASDAQ	CCBG	Tue, Jun 7, 2011	10.17	10.20	10.01	10.06
3485	NASDAQ	CCBG	Mon, Jun 6, 2011	9.98	10.23	9.96	10.05
3484	NASDAQ	CCBG	Fri, Jun 3, 2011	9.95	10.34	9.95	9.99
3483	NASDAQ	CCBG	Thu, Jun 2, 2011	10.12	10.19	9.95	10.14
3482	NASDAQ	CCBG	Wed, Jun 1, 2011	10.68	10.70	10.05	10.05
3481	NASDAQ	CCBG	Tue, May 31, 2011	10.55	10.82	10.47	10.77
3480	NASDAQ	CCBG	Fri, May 27, 2011	10.38	10.46	10.29	10.39
3479	NASDAQ	CCBG	Thu, May 26, 2011	10.07	10.29	10.07	10.29
3478	NASDAQ	CCBG	Wed, May 25, 2011	10.04	10.16	10.04	10.11
3477	NASDAQ	CCBG	Tue, May 24, 2011	10.22	10.22	10.01	10.06
3476	NASDAQ	CCBG	Mon, May 23, 2011	10.36	10.42	10.11	10.13
3475	NASDAQ	CCBG	Fri, May 20, 2011	10.51	10.58	10.46	10.46
3474	NASDAQ	CCBG	Thu, May 19, 2011	10.70	10.70	10.50	10.52
3473	NASDAQ	CCBG	Wed, May 18, 2011	10.51	10.67	10.50	10.62
3472	NASDAQ	CCBG	Tue, May 17, 2011	10.62	10.80	10.50	10.51
3471	NASDAQ	CCBG	Mon, May 16, 2011	10.81	11.02	10.68	10.68
3470	NASDAQ	CCBG	Fri, May 13, 2011	10.95	10.95	10.83	10.90
3469	NASDAQ	CCBG	Thu, May 12, 2011	11.04	11.19	10.80	10.92
3468	NASDAQ	CCBG	Wed, May 11, 2011	11.29	11.29	11.07	11.07
3467	NASDAQ	CCBG	Tue, May 10, 2011	11.03	11.32	11.03	11.32
3466	NASDAQ	CCBG	Mon, May 9, 2011	10.91	11.02	10.91	10.98
3465	NASDAQ	CCBG	Fri, May 6, 2011	11.07	11.07	10.85	10.92
3464	NASDAQ	CCBG	Thu, May 5, 2011	10.94	11.05	10.76	10.91
3463	NASDAQ	CCBG	Wed, May 4, 2011	11.11	11.19	11.00	11.02
3462	NASDAQ	CCBG	Tue, May 3, 2011	10.85	11.16	10.85	11.06
3461	NASDAQ	CCBG	Mon, May 2, 2011	11.25	11.27	10.81	10.82
3460	NASDAQ	CCBG	Fri, Apr 29, 2011	11.37	11.37	11.10	11.20
3459	NASDAQ	CCBG	Thu, Apr 28, 2011	11.46	11.50	11.38	11.48
3458	NASDAQ	CCBG	Wed, Apr 27, 2011	11.59	11.65	11.43	11.45
3457	NASDAQ	CCBG	Tue, Apr 26, 2011	11.83	11.83	11.58	11.60
3456	NASDAQ	CCBG	Mon, Apr 25, 2011	11.85	11.90	11.65	11.77
3455	NASDAQ	CCBG	Thu, Apr 21, 2011	11.90	11.94	11.71	11.87
3454	NASDAQ	CCBG	Wed, Apr 20, 2011	12.02	12.07	11.71	11.80
3453	NASDAQ	CCBG	Tue, Apr 19, 2011	12.01	12.07	11.75	11.83
3452	NASDAQ	CCBG	Mon, Apr 18, 2011	12.24	12.24	11.88	11.94
3451	NASDAQ	CCBG	Fri, Apr 15, 2011	12.39	12.49	12.28	12.43
3450	NASDAQ	CCBG	Thu, Apr 14, 2011	12.10	12.49	12.10	12.43
3449	NASDAQ	CCBG	Wed, Apr 13, 2011	12.26	12.44	12.09	12.09
3448	NASDAQ	CCBG	Tue, Apr 12, 2011	12.10	12.26	12.10	12.17
3447	NASDAQ	CCBG	Mon, Apr 11, 2011	12.39	12.74	12.11	12.14
3446	NASDAQ	CCBG	Fri, Apr 8, 2011	12.88	12.88	12.38	12.38
3445	NASDAQ	CCBG	Thu, Apr 7, 2011	13.05	13.11	12.76	12.76
3444	NASDAQ	CCBG	Wed, Apr 6, 2011	12.90	13.12	12.87	13.04
3443	NASDAQ	CCBG	Tue, Apr 5, 2011	12.71	12.95	12.64	12.90
3442	NASDAQ	CCBG	Mon, Apr 4, 2011	12.90	12.90	12.67	12.77
3441	NASDAQ	CCBG	Fri, Apr 1, 2011	12.82	12.90	12.48	12.83
3440	NASDAQ	CCBG	Thu, Mar 31, 2011	12.49	12.75	12.52	12.68
3439	NASDAQ	CCBG	Wed, Mar 30, 2011	12.56	12.64	12.55	12.57
3438	NASDAQ	CCBG	Tue, Mar 29, 2011	12.28	12.54	12.05	12.54
3437	NASDAQ	CCBG	Mon, Mar 28, 2011	12.67	12.55	12.23	12.23
3436	NASDAQ	CCBG	Fri, Mar 25, 2011	12.57	12.79	12.48	12.59
3435	NASDAQ	CCBG	Thu, Mar 24, 2011	12.47	12.56	12.41	12.49
3434	NASDAQ	CCBG	Wed, Mar 23, 2011	12.78	12.78	12.55	12.56
3433	NASDAQ	CCBG	Tue, Mar 22, 2011	12.60	12.85	12.55	12.77
3432	NASDAQ	CCBG	Mon, Mar 21, 2011	12.35	12.56	12.34	12.56
3431	NASDAQ	CCBG	Fri, Mar 18, 2011	12.06	12.70	12.00	12.40
3430	NASDAQ	CCBG	Thu, Mar 17, 2011	12.11	12.11	11.82	11.95
3429	NASDAQ	CCBG	Wed, Mar 16, 2011	11.97	12.05	11.87	11.91
3428	NASDAQ	CCBG	Tue, Mar 15, 2011	11.90	12.04	11.90	11.96
3427	NASDAQ	CCBG	Mon, Mar 14, 2011	12.00	12.21	11.98	12.04
3426	NASDAQ	CCBG	Fri, Mar 11, 2011	12.07	12.33	12.05	12.08
3425	NASDAQ	CCBG	Thu, Mar 10, 2011	12.39	12.44	12.06	12.06
3424	NASDAQ	CCBG	Wed, Mar 9, 2011	12.47	12.70	12.47	12.58
3423	NASDAQ	CCBG	Tue, Mar 8, 2011	12.12	12.65	12.12	12.46
3422	NASDAQ	CCBG	Mon, Mar 7, 2011	12.50	12.56	12.06	12.09
3421	NASDAQ	CCBG	Fri, Mar 4, 2011	12.59	12.69	12.39	12.42
3420	NASDAQ	CCBG	Thu, Mar 3, 2011	12.40	12.63	12.33	12.63
3419	NASDAQ	CCBG	Wed, Mar 2, 2011	12.29	12.36	12.15	12.33
3418	NASDAQ	CCBG	Tue, Mar 1, 2011	12.48	12.53	12.26	12.26
3417	NASDAQ	CCBG	Mon, Feb 28, 2011	12.56	12.58	12.36	12.56
3416	NASDAQ	CCBG	Fri, Feb 25, 2011	12.32	12.46	12.22	12.43
3415	NASDAQ	CCBG	Thu, Feb 24, 2011	12.25	12.40	12.03	12.32
3414	NASDAQ	CCBG	Wed, Feb 23, 2011	12.57	12.59	12.25	12.26
3413	NASDAQ	CCBG	Tue, Feb 22, 2011	12.65	12.80	12.50	12.51
3412	NASDAQ	CCBG	Fri, Feb 18, 2011	12.97	12.98	12.80	12.86
3411	NASDAQ	CCBG	Thu, Feb 17, 2011	12.71	12.90	12.71	12.85
3410	NASDAQ	CCBG	Wed, Feb 16, 2011	13.00	13.00	12.72	12.80
3409	NASDAQ	CCBG	Tue, Feb 15, 2011	13.23	13.35	12.89	12.91
3408	NASDAQ	CCBG	Mon, Feb 14, 2011	13.35	13.52	13.26	13.26
3407	NASDAQ	CCBG	Fri, Feb 11, 2011	13.21	13.48	13.20	13.48
3406	NASDAQ	CCBG	Thu, Feb 10, 2011	13.22	13.39	13.22	13.34
3405	NASDAQ	CCBG	Wed, Feb 9, 2011	13.22	13.41	13.21	13.35
3404	NASDAQ	CCBG	Tue, Feb 8, 2011	13.22	13.45	13.11	13.30
3403	NASDAQ	CCBG	Mon, Feb 7, 2011	13.05	13.40	13.05	13.36
3402	NASDAQ	CCBG	Fri, Feb 4, 2011	13.02	13.40	12.97	13.04
3401	NASDAQ	CCBG	Thu, Feb 3, 2011	12.94	13.11	12.76	13.00
3400	NASDAQ	CCBG	Wed, Feb 2, 2011	12.93	13.13	12.83	12.88
3399	NASDAQ	CCBG	Tue, Feb 1, 2011	12.74	13.12	12.46	13.03
3398	NASDAQ	CCBG	Mon, Jan 31, 2011	12.35	12.84	12.35	12.65
3397	NASDAQ	CCBG	Fri, Jan 28, 2011	12.89	12.90	12.19	12.21
3396	NASDAQ	CCBG	Thu, Jan 27, 2011	13.70	13.70	13.01	13.05
3395	NASDAQ	CCBG	Wed, Jan 26, 2011	13.65	13.80	13.59	13.67
3394	NASDAQ	CCBG	Tue, Jan 25, 2011	12.33	13.69	12.33	13.58
3393	NASDAQ	CCBG	Mon, Jan 24, 2011	12.05	12.43	12.01	12.37
3392	NASDAQ	CCBG	Fri, Jan 21, 2011	12.47	12.76	12.00	12.05
3391	NASDAQ	CCBG	Thu, Jan 20, 2011	12.47	12.71	12.35	12.37
3390	NASDAQ	CCBG	Wed, Jan 19, 2011	13.31	13.40	12.44	12.50
3389	NASDAQ	CCBG	Tue, Jan 18, 2011	13.19	13.37	13.10	13.37
3388	NASDAQ	CCBG	Fri, Jan 14, 2011	13.00	13.26	12.96	13.20
3387	NASDAQ	CCBG	Thu, Jan 13, 2011	13.09	13.09	12.78	12.84
3386	NASDAQ	CCBG	Wed, Jan 12, 2011	13.17	13.17	13.03	13.15
3385	NASDAQ	CCBG	Tue, Jan 11, 2011	13.25	13.25	12.93	13.03
3384	NASDAQ	CCBG	Mon, Jan 10, 2011	12.68	13.25	12.68	13.22
3383	NASDAQ	CCBG	Fri, Jan 7, 2011	12.99	13.09	12.75	12.88
3382	NASDAQ	CCBG	Thu, Jan 6, 2011	13.30	13.30	12.86	12.92
3381	NASDAQ	CCBG	Wed, Jan 5, 2011	12.88	13.39	12.88	13.34
3380	NASDAQ	CCBG	Tue, Jan 4, 2011	13.50	13.53	12.85	12.85
3379	NASDAQ	CCBG	Mon, Jan 3, 2011	12.96	13.59	12.79	13.48
3378	NASDAQ	CCBG	Fri, Dec 31, 2010	13.15	13.34	12.50	12.60
3377	NASDAQ	CCBG	Thu, Dec 30, 2010	13.91	13.99	13.21	13.23
3376	NASDAQ	CCBG	Wed, Dec 29, 2010	13.67	14.19	13.67	13.89
3375	NASDAQ	CCBG	Tue, Dec 28, 2010	13.81	13.99	13.71	13.85
3374	NASDAQ	CCBG	Mon, Dec 27, 2010	13.63	13.85	13.63	13.84
3373	NASDAQ	CCBG	Thu, Dec 23, 2010	13.80	13.80	13.48	13.72
3372	NASDAQ	CCBG	Wed, Dec 22, 2010	13.73	13.84	13.45	13.75
3371	NASDAQ	CCBG	Tue, Dec 21, 2010	13.43	13.67	13.20	13.41
3370	NASDAQ	CCBG	Mon, Dec 20, 2010	13.20	13.39	13.18	13.30
3369	NASDAQ	CCBG	Fri, Dec 17, 2010	13.23	13.54	13.04	13.08
3368	NASDAQ	CCBG	Thu, Dec 16, 2010	13.14	13.20	12.98	13.18
3367	NASDAQ	CCBG	Wed, Dec 15, 2010	13.06	13.50	12.97	12.97
3366	NASDAQ	CCBG	Tue, Dec 14, 2010	12.95	13.14	12.84	13.04
3365	NASDAQ	CCBG	Mon, Dec 13, 2010	12.91	12.94	12.74	12.87
3364	NASDAQ	CCBG	Fri, Dec 10, 2010	12.75	12.91	12.49	12.90
3363	NASDAQ	CCBG	Thu, Dec 9, 2010	12.75	12.77	12.28	12.76
3362	NASDAQ	CCBG	Wed, Dec 8, 2010	12.75	12.75	12.49	12.60
3361	NASDAQ	CCBG	Tue, Dec 7, 2010	12.63	12.75	12.55	12.75
3360	NASDAQ	CCBG	Mon, Dec 6, 2010	12.67	12.67	12.30	12.44
3359	NASDAQ	CCBG	Fri, Dec 3, 2010	12.55	12.74	12.34	12.74
3358	NASDAQ	CCBG	Thu, Dec 2, 2010	12.64	12.64	12.45	12.56
3357	NASDAQ	CCBG	Wed, Dec 1, 2010	12.75	12.75	12.32	12.70
3356	NASDAQ	CCBG	Tue, Nov 30, 2010	12.21	12.65	12.13	12.65
3355	NASDAQ	CCBG	Mon, Nov 29, 2010	12.30	12.57	12.20	12.57
3354	NASDAQ	CCBG	Fri, Nov 26, 2010	12.42	12.48	12.38	12.38
3353	NASDAQ	CCBG	Wed, Nov 24, 2010	12.51	12.68	12.24	12.55
3352	NASDAQ	CCBG	Tue, Nov 23, 2010	12.47	12.64	12.35	12.37
3351	NASDAQ	CCBG	Mon, Nov 22, 2010	12.41	12.66	12.27	12.66
3350	NASDAQ	CCBG	Fri, Nov 19, 2010	12.43	12.57	12.26	12.53
3349	NASDAQ	CCBG	Thu, Nov 18, 2010	12.42	12.50	12.25	12.41
3348	NASDAQ	CCBG	Wed, Nov 17, 2010	12.50	12.52	12.08	12.24
3347	NASDAQ	CCBG	Tue, Nov 16, 2010	12.34	12.59	12.08	12.50
3346	NASDAQ	CCBG	Mon, Nov 15, 2010	12.44	12.49	12.14	12.49
3345	NASDAQ	CCBG	Fri, Nov 12, 2010	12.15	12.40	12.15	12.37
3344	NASDAQ	CCBG	Thu, Nov 11, 2010	12.26	12.50	12.10	12.31
3343	NASDAQ	CCBG	Wed, Nov 10, 2010	12.33	12.75	12.22	12.44
3342	NASDAQ	CCBG	Tue, Nov 9, 2010	12.46	12.48	12.23	12.41
3341	NASDAQ	CCBG	Mon, Nov 8, 2010	12.34	12.74	12.34	12.69
3340	NASDAQ	CCBG	Fri, Nov 5, 2010	12.40	12.50	12.25	12.42
3339	NASDAQ	CCBG	Thu, Nov 4, 2010	12.50	12.50	12.21	12.40
3338	NASDAQ	CCBG	Wed, Nov 3, 2010	12.53	12.53	12.13	12.30
3337	NASDAQ	CCBG	Tue, Nov 2, 2010	11.90	12.60	11.56	12.52
3336	NASDAQ	CCBG	Mon, Nov 1, 2010	12.02	12.02	11.65	11.70
3335	NASDAQ	CCBG	Fri, Oct 29, 2010	11.90	12.01	11.84	11.95
3334	NASDAQ	CCBG	Thu, Oct 28, 2010	12.08	12.08	11.90	11.90
3333	NASDAQ	CCBG	Wed, Oct 27, 2010	12.10	12.18	11.90	11.92
3332	NASDAQ	CCBG	Tue, Oct 26, 2010	12.10	12.34	12.10	12.24
3331	NASDAQ	CCBG	Mon, Oct 25, 2010	12.51	12.51	12.10	12.15
3330	NASDAQ	CCBG	Fri, Oct 22, 2010	12.39	12.58	12.23	12.44
3329	NASDAQ	CCBG	Thu, Oct 21, 2010	12.63	12.63	12.11	12.20
3328	NASDAQ	CCBG	Wed, Oct 20, 2010	12.43	12.60	12.26	12.60
3327	NASDAQ	CCBG	Tue, Oct 19, 2010	12.36	12.55	11.93	12.27
3326	NASDAQ	CCBG	Mon, Oct 18, 2010	12.43	12.63	12.27	12.62
3325	NASDAQ	CCBG	Fri, Oct 15, 2010	12.53	12.63	12.12	12.38
3324	NASDAQ	CCBG	Thu, Oct 14, 2010	12.44	12.58	12.03	12.33
3323	NASDAQ	CCBG	Wed, Oct 13, 2010	12.24	12.50	12.10	12.42
3322	NASDAQ	CCBG	Tue, Oct 12, 2010	12.04	12.21	12.03	12.20
3321	NASDAQ	CCBG	Mon, Oct 11, 2010	12.04	12.21	12.00	12.12
3320	NASDAQ	CCBG	Fri, Oct 8, 2010	11.97	12.41	11.95	12.27
3319	NASDAQ	CCBG	Thu, Oct 7, 2010	12.39	12.39	11.97	12.07
3318	NASDAQ	CCBG	Wed, Oct 6, 2010	12.42	12.42	12.17	12.26
3317	NASDAQ	CCBG	Tue, Oct 5, 2010	11.99	12.37	11.90	12.35
3316	NASDAQ	CCBG	Mon, Oct 4, 2010	12.25	12.27	11.75	11.80
3315	NASDAQ	CCBG	Fri, Oct 1, 2010	12.29	12.32	11.84	12.25
3314	NASDAQ	CCBG	Thu, Sep 30, 2010	12.33	12.47	12.06	12.14
3313	NASDAQ	CCBG	Wed, Sep 29, 2010	12.15	12.49	11.71	12.26
3312	NASDAQ	CCBG	Tue, Sep 28, 2010	12.12	12.35	11.95	12.23
3311	NASDAQ	CCBG	Mon, Sep 27, 2010	12.11	12.23	11.86	12.10
3310	NASDAQ	CCBG	Fri, Sep 24, 2010	11.78	12.14	11.78	12.07
3309	NASDAQ	CCBG	Thu, Sep 23, 2010	11.95	12.05	11.59	11.61
3308	NASDAQ	CCBG	Wed, Sep 22, 2010	11.78	12.47	11.74	12.05
3307	NASDAQ	CCBG	Tue, Sep 21, 2010	12.29	12.31	11.78	11.82
3306	NASDAQ	CCBG	Mon, Sep 20, 2010	11.89	12.41	11.64	12.34
3305	NASDAQ	CCBG	Fri, Sep 17, 2010	12.06	12.06	11.69	11.89
3304	NASDAQ	CCBG	Thu, Sep 16, 2010	12.03	12.03	11.66	11.88
3303	NASDAQ	CCBG	Wed, Sep 15, 2010	11.74	12.15	11.74	12.09
3302	NASDAQ	CCBG	Tue, Sep 14, 2010	12.00	12.00	11.59	11.76
3301	NASDAQ	CCBG	Mon, Sep 13, 2010	11.54	12.13	11.52	12.00
3300	NASDAQ	CCBG	Fri, Sep 10, 2010	11.45	11.65	11.31	11.39
3299	NASDAQ	CCBG	Thu, Sep 9, 2010	11.46	11.49	11.17	11.39
3298	NASDAQ	CCBG	Wed, Sep 8, 2010	11.24	11.57	11.20	11.33
3297	NASDAQ	CCBG	Tue, Sep 7, 2010	11.84	11.84	11.13	11.17
3296	NASDAQ	CCBG	Fri, Sep 3, 2010	11.66	11.90	11.36	11.87
3295	NASDAQ	CCBG	Thu, Sep 2, 2010	11.34	11.57	11.18	11.54
3294	NASDAQ	CCBG	Wed, Sep 1, 2010	11.17	11.50	11.11	11.40
3293	NASDAQ	CCBG	Tue, Aug 31, 2010	10.91	11.06	10.91	10.94
3292	NASDAQ	CCBG	Mon, Aug 30, 2010	11.35	11.35	10.90	10.91
3291	NASDAQ	CCBG	Fri, Aug 27, 2010	11.03	11.48	10.90	11.43
3290	NASDAQ	CCBG	Thu, Aug 26, 2010	11.21	11.21	10.81	10.92
3289	NASDAQ	CCBG	Wed, Aug 25, 2010	10.79	11.24	10.76	11.20
3288	NASDAQ	CCBG	Tue, Aug 24, 2010	10.80	11.15	10.80	10.90
3287	NASDAQ	CCBG	Mon, Aug 23, 2010	11.22	11.26	10.77	10.77
3286	NASDAQ	CCBG	Fri, Aug 20, 2010	11.00	11.24	10.86	11.17
3285	NASDAQ	CCBG	Thu, Aug 19, 2010	11.59	11.59	11.01	11.01
3284	NASDAQ	CCBG	Wed, Aug 18, 2010	11.67	11.87	11.59	11.66
3283	NASDAQ	CCBG	Tue, Aug 17, 2010	11.71	12.05	11.69	11.74
3282	NASDAQ	CCBG	Mon, Aug 16, 2010	11.14	11.67	11.14	11.54
3281	NASDAQ	CCBG	Fri, Aug 13, 2010	11.43	11.62	11.17	11.22
3280	NASDAQ	CCBG	Thu, Aug 12, 2010	11.54	11.74	11.48	11.51
3279	NASDAQ	CCBG	Wed, Aug 11, 2010	12.10	12.32	11.57	11.61
3278	NASDAQ	CCBG	Tue, Aug 10, 2010	12.75	12.91	12.34	12.34
3277	NASDAQ	CCBG	Mon, Aug 9, 2010	12.86	13.07	12.44	12.94
3276	NASDAQ	CCBG	Fri, Aug 6, 2010	13.01	13.01	12.39	12.73
3275	NASDAQ	CCBG	Thu, Aug 5, 2010	13.36	13.37	13.02	13.03
3274	NASDAQ	CCBG	Wed, Aug 4, 2010	13.68	13.71	13.41	13.50
3273	NASDAQ	CCBG	Tue, Aug 3, 2010	13.79	13.86	13.62	13.63
3272	NASDAQ	CCBG	Mon, Aug 2, 2010	14.06	14.09	13.59	13.78
3271	NASDAQ	CCBG	Fri, Jul 30, 2010	13.11	14.25	13.11	13.83
3270	NASDAQ	CCBG	Thu, Jul 29, 2010	13.37	13.46	13.01	13.35
3269	NASDAQ	CCBG	Wed, Jul 28, 2010	13.26	13.42	13.19	13.21
3268	NASDAQ	CCBG	Tue, Jul 27, 2010	13.14	13.49	13.14	13.32
3267	NASDAQ	CCBG	Mon, Jul 26, 2010	12.84	13.05	12.80	13.00
3266	NASDAQ	CCBG	Fri, Jul 23, 2010	12.24	12.75	12.24	12.70
3265	NASDAQ	CCBG	Thu, Jul 22, 2010	12.21	12.52	12.20	12.35
3264	NASDAQ	CCBG	Wed, Jul 21, 2010	12.38	12.72	12.01	12.01
3263	NASDAQ	CCBG	Tue, Jul 20, 2010	12.41	12.43	12.21	12.25
3262	NASDAQ	CCBG	Mon, Jul 19, 2010	12.67	12.67	12.25	12.41
3261	NASDAQ	CCBG	Fri, Jul 16, 2010	12.96	12.98	12.55	12.59
3260	NASDAQ	CCBG	Thu, Jul 15, 2010	13.46	13.47	12.98	13.12
3259	NASDAQ	CCBG	Wed, Jul 14, 2010	13.65	13.80	13.28	13.41
3258	NASDAQ	CCBG	Tue, Jul 13, 2010	13.11	14.17	13.11	14.10
3257	NASDAQ	CCBG	Mon, Jul 12, 2010	13.02	13.23	12.85	12.86
3256	NASDAQ	CCBG	Fri, Jul 9, 2010	12.61	13.09	12.61	13.03
3255	NASDAQ	CCBG	Thu, Jul 8, 2010	12.59	12.67	12.43	12.67
3254	NASDAQ	CCBG	Wed, Jul 7, 2010	12.15	12.65	12.15	12.47
3253	NASDAQ	CCBG	Tue, Jul 6, 2010	12.43	12.43	12.10	12.19
3252	NASDAQ	CCBG	Fri, Jul 2, 2010	12.52	12.52	12.15	12.16
3251	NASDAQ	CCBG	Thu, Jul 1, 2010	12.36	12.49	12.08	12.39
3250	NASDAQ	CCBG	Wed, Jun 30, 2010	12.47	12.74	12.36	12.38
3249	NASDAQ	CCBG	Tue, Jun 29, 2010	12.79	12.83	12.41	12.47
3248	NASDAQ	CCBG	Mon, Jun 28, 2010	13.00	13.12	12.85	13.05
3247	NASDAQ	CCBG	Fri, Jun 25, 2010	12.77	13.06	12.56	13.06
3246	NASDAQ	CCBG	Thu, Jun 24, 2010	13.32	13.32	12.74	12.75
3245	NASDAQ	CCBG	Wed, Jun 23, 2010	13.19	13.51	13.16	13.43
3244	NASDAQ	CCBG	Tue, Jun 22, 2010	13.85	13.90	13.25	13.25
3243	NASDAQ	CCBG	Mon, Jun 21, 2010	14.01	14.07	13.65	13.76
3242	NASDAQ	CCBG	Fri, Jun 18, 2010	13.84	13.96	13.70	13.93
3241	NASDAQ	CCBG	Thu, Jun 17, 2010	13.80	14.01	13.68	13.73
3240	NASDAQ	CCBG	Wed, Jun 16, 2010	13.69	14.08	13.69	13.78
3239	NASDAQ	CCBG	Tue, Jun 15, 2010	13.61	13.91	13.57	13.85
3238	NASDAQ	CCBG	Mon, Jun 14, 2010	13.86	14.05	13.36	13.55
3237	NASDAQ	CCBG	Fri, Jun 11, 2010	13.42	13.77	13.25	13.68
3236	NASDAQ	CCBG	Thu, Jun 10, 2010	13.47	13.75	13.28	13.72
3235	NASDAQ	CCBG	Wed, Jun 9, 2010	13.73	13.73	13.17	13.29
3234	NASDAQ	CCBG	Tue, Jun 8, 2010	13.73	13.73	13.16	13.57
3233	NASDAQ	CCBG	Mon, Jun 7, 2010	13.50	13.92	13.50	13.63
3232	NASDAQ	CCBG	Fri, Jun 4, 2010	14.16	14.16	13.38	13.39
3231	NASDAQ	CCBG	Thu, Jun 3, 2010	14.54	14.84	14.41	14.68
3230	NASDAQ	CCBG	Wed, Jun 2, 2010	14.34	14.72	14.06	14.70
3229	NASDAQ	CCBG	Tue, Jun 1, 2010	14.88	14.95	14.33	14.33
3228	NASDAQ	CCBG	Fri, May 28, 2010	15.23	15.23	14.88	15.01
3227	NASDAQ	CCBG	Thu, May 27, 2010	15.32	15.46	14.99	15.38
3226	NASDAQ	CCBG	Wed, May 26, 2010	15.04	15.49	14.97	14.97
3225	NASDAQ	CCBG	Tue, May 25, 2010	14.63	15.34	14.63	14.95
3224	NASDAQ	CCBG	Mon, May 24, 2010	15.12	15.95	15.04	15.04
3223	NASDAQ	CCBG	Fri, May 21, 2010	14.51	15.49	14.51	15.13
3222	NASDAQ	CCBG	Thu, May 20, 2010	15.30	15.55	14.76	14.90
3221	NASDAQ	CCBG	Wed, May 19, 2010	15.80	15.95	15.51	15.82
3220	NASDAQ	CCBG	Tue, May 18, 2010	16.20	16.20	15.73	15.83
3219	NASDAQ	CCBG	Mon, May 17, 2010	15.91	16.10	15.60	15.91
3218	NASDAQ	CCBG	Fri, May 14, 2010	15.97	15.97	15.62	15.74
3217	NASDAQ	CCBG	Thu, May 13, 2010	16.50	16.50	15.98	16.06
3216	NASDAQ	CCBG	Wed, May 12, 2010	15.86	16.83	15.84	16.74
3215	NASDAQ	CCBG	Tue, May 11, 2010	15.81	16.17	15.81	16.11
3214	NASDAQ	CCBG	Mon, May 10, 2010	16.18	16.28	15.41	16.06
3213	NASDAQ	CCBG	Fri, May 7, 2010	16.10	16.10	15.01	15.05
3212	NASDAQ	CCBG	Thu, May 6, 2010	17.39	17.39	15.36	16.10
3211	NASDAQ	CCBG	Wed, May 5, 2010	17.88	18.02	17.43	17.46
3210	NASDAQ	CCBG	Tue, May 4, 2010	17.97	18.18	17.75	17.92
3209	NASDAQ	CCBG	Mon, May 3, 2010	17.63	18.25	17.44	18.25
3208	NASDAQ	CCBG	Fri, Apr 30, 2010	17.96	18.00	17.50	17.59
3207	NASDAQ	CCBG	Thu, Apr 29, 2010	17.25	17.98	17.19	17.96
3206	NASDAQ	CCBG	Wed, Apr 28, 2010	16.94	17.35	16.80	17.00
3205	NASDAQ	CCBG	Tue, Apr 27, 2010	17.00	17.13	16.77	16.89
3204	NASDAQ	CCBG	Mon, Apr 26, 2010	17.35	17.40	16.93	17.15
3203	NASDAQ	CCBG	Fri, Apr 23, 2010	16.70	17.69	16.68	17.42
3202	NASDAQ	CCBG	Thu, Apr 22, 2010	16.43	16.97	16.17	16.74
3201	NASDAQ	CCBG	Wed, Apr 21, 2010	16.70	16.83	16.51	16.66
3200	NASDAQ	CCBG	Tue, Apr 20, 2010	16.82	16.99	16.43	16.84
3199	NASDAQ	CCBG	Mon, Apr 19, 2010	16.60	17.05	16.36	16.84
3198	NASDAQ	CCBG	Fri, Apr 16, 2010	16.71	16.92	16.25	16.73
3197	NASDAQ	CCBG	Thu, Apr 15, 2010	16.15	16.91	16.15	16.72
3196	NASDAQ	CCBG	Wed, Apr 14, 2010	16.00	16.21	15.83	16.17
3195	NASDAQ	CCBG	Tue, Apr 13, 2010	15.18	15.87	15.12	15.78
3194	NASDAQ	CCBG	Mon, Apr 12, 2010	15.13	15.41	15.13	15.23
3193	NASDAQ	CCBG	Fri, Apr 9, 2010	15.00	15.07	14.95	15.03
3192	NASDAQ	CCBG	Thu, Apr 8, 2010	14.68	15.28	14.68	15.05
3191	NASDAQ	CCBG	Wed, Apr 7, 2010	14.34	14.78	14.34	14.78
3190	NASDAQ	CCBG	Tue, Apr 6, 2010	14.51	14.64	14.38	14.62
3189	NASDAQ	CCBG	Mon, Apr 5, 2010	13.79	14.65	13.79	14.65
3188	NASDAQ	CCBG	Thu, Apr 1, 2010	14.35	14.43	13.60	13.68
3187	NASDAQ	CCBG	Wed, Mar 31, 2010	14.24	14.54	14.24	14.25
3186	NASDAQ	CCBG	Tue, Mar 30, 2010	14.31	14.42	14.27	14.38
3185	NASDAQ	CCBG	Mon, Mar 29, 2010	14.00	14.27	14.00	14.27
3184	NASDAQ	CCBG	Fri, Mar 26, 2010	14.08	14.08	13.73	14.02
3183	NASDAQ	CCBG	Thu, Mar 25, 2010	14.29	14.49	13.94	14.01
3182	NASDAQ	CCBG	Wed, Mar 24, 2010	14.50	14.50	14.22	14.26
3181	NASDAQ	CCBG	Tue, Mar 23, 2010	14.13	14.61	14.08	14.51
3180	NASDAQ	CCBG	Mon, Mar 22, 2010	13.93	14.12	13.70	14.10
3179	NASDAQ	CCBG	Fri, Mar 19, 2010	13.92	14.05	13.58	14.00
3178	NASDAQ	CCBG	Thu, Mar 18, 2010	13.85	14.00	13.76	13.81
3177	NASDAQ	CCBG	Wed, Mar 17, 2010	13.40	14.27	13.40	13.88
3176	NASDAQ	CCBG	Tue, Mar 16, 2010	13.17	13.38	13.14	13.38
3175	NASDAQ	CCBG	Mon, Mar 15, 2010	12.97	13.08	12.97	13.07
3174	NASDAQ	CCBG	Fri, Mar 12, 2010	13.26	13.32	12.86	12.96
3173	NASDAQ	CCBG	Thu, Mar 11, 2010	13.31	13.42	13.13	13.26
3172	NASDAQ	CCBG	Wed, Mar 10, 2010	13.49	13.60	13.19	13.42
3171	NASDAQ	CCBG	Tue, Mar 9, 2010	13.59	13.59	13.09	13.53
3170	NASDAQ	CCBG	Mon, Mar 8, 2010	13.81	13.85	13.43	13.77
3169	NASDAQ	CCBG	Fri, Mar 5, 2010	13.38	13.78	13.18	13.77
3168	NASDAQ	CCBG	Thu, Mar 4, 2010	13.36	13.36	13.17	13.33
3167	NASDAQ	CCBG	Wed, Mar 3, 2010	13.40	13.42	13.22	13.36
3166	NASDAQ	CCBG	Tue, Mar 2, 2010	13.25	13.33	13.10	13.33
3165	NASDAQ	CCBG	Mon, Mar 1, 2010	13.07	13.20	12.98	13.18
3164	NASDAQ	CCBG	Fri, Feb 26, 2010	13.01	13.14	12.81	12.88
3163	NASDAQ	CCBG	Thu, Feb 25, 2010	12.71	13.06	12.71	13.06
3162	NASDAQ	CCBG	Wed, Feb 24, 2010	12.43	12.99	12.43	12.95
3161	NASDAQ	CCBG	Tue, Feb 23, 2010	12.39	12.50	12.27	12.44
3160	NASDAQ	CCBG	Mon, Feb 22, 2010	12.68	12.68	12.47	12.60
3159	NASDAQ	CCBG	Fri, Feb 19, 2010	12.75	12.75	12.53	12.59
3158	NASDAQ	CCBG	Thu, Feb 18, 2010	12.52	12.80	12.52	12.80
3157	NASDAQ	CCBG	Wed, Feb 17, 2010	12.45	12.64	12.36	12.57
3156	NASDAQ	CCBG	Tue, Feb 16, 2010	12.36	12.36	12.12	12.36
3155	NASDAQ	CCBG	Fri, Feb 12, 2010	11.88	12.26	11.88	12.26
3154	NASDAQ	CCBG	Thu, Feb 11, 2010	11.81	12.06	11.72	12.06
3153	NASDAQ	CCBG	Wed, Feb 10, 2010	11.89	11.94	11.76	11.80
3152	NASDAQ	CCBG	Tue, Feb 9, 2010	12.02	12.02	11.80	11.95
3151	NASDAQ	CCBG	Mon, Feb 8, 2010	11.94	11.94	11.74	11.80
3150	NASDAQ	CCBG	Fri, Feb 5, 2010	11.72	11.97	11.69	11.95
3149	NASDAQ	CCBG	Thu, Feb 4, 2010	11.60	11.77	11.57	11.65
3148	NASDAQ	CCBG	Wed, Feb 3, 2010	11.76	11.95	11.61	11.71
3147	NASDAQ	CCBG	Tue, Feb 2, 2010	11.95	12.15	11.77	11.77
3146	NASDAQ	CCBG	Mon, Feb 1, 2010	12.05	12.33	11.90	11.96
3145	NASDAQ	CCBG	Fri, Jan 29, 2010	12.52	12.66	11.92	11.98
3144	NASDAQ	CCBG	Thu, Jan 28, 2010	13.10	13.10	12.50	12.50
3143	NASDAQ	CCBG	Wed, Jan 27, 2010	12.23	13.20	12.23	13.07
3142	NASDAQ	CCBG	Tue, Jan 26, 2010	12.02	12.74	11.97	12.35
3141	NASDAQ	CCBG	Mon, Jan 25, 2010	12.05	12.72	11.93	12.02
3140	NASDAQ	CCBG	Fri, Jan 22, 2010	12.05	13.29	11.81	11.88
3139	NASDAQ	CCBG	Thu, Jan 21, 2010	12.50	12.50	12.01	12.07
3138	NASDAQ	CCBG	Wed, Jan 20, 2010	12.59	13.54	12.31	12.44
3137	NASDAQ	CCBG	Tue, Jan 19, 2010	12.30	12.76	12.30	12.75
3136	NASDAQ	CCBG	Fri, Jan 15, 2010	12.46	12.77	12.22	12.30
3135	NASDAQ	CCBG	Thu, Jan 14, 2010	12.22	12.58	12.22	12.40
3134	NASDAQ	CCBG	Wed, Jan 13, 2010	13.00	13.00	12.21	12.22
3133	NASDAQ	CCBG	Tue, Jan 12, 2010	12.28	12.70	12.28	12.38
3132	NASDAQ	CCBG	Mon, Jan 11, 2010	12.66	12.66	12.25	12.37
3131	NASDAQ	CCBG	Fri, Jan 8, 2010	13.03	13.11	12.53	12.61
3130	NASDAQ	CCBG	Thu, Jan 7, 2010	13.00	13.38	12.71	13.11
3129	NASDAQ	CCBG	Wed, Jan 6, 2010	13.26	13.36	13.01	13.06
3128	NASDAQ	CCBG	Tue, Jan 5, 2010	13.91	13.91	13.24	13.24
3127	NASDAQ	CCBG	Mon, Jan 4, 2010	14.09	14.15	13.53	13.91
3126	NASDAQ	CCBG	Thu, Dec 31, 2009	13.75	14.23	13.74	13.84
3125	NASDAQ	CCBG	Wed, Dec 30, 2009	13.35	13.96	13.00	13.75
3124	NASDAQ	CCBG	Tue, Dec 29, 2009	13.94	13.94	13.31	13.39
3123	NASDAQ	CCBG	Mon, Dec 28, 2009	13.61	13.99	13.36	13.87
3122	NASDAQ	CCBG	Thu, Dec 24, 2009	13.52	13.66	13.48	13.51
3121	NASDAQ	CCBG	Wed, Dec 23, 2009	13.85	13.99	13.75	13.86
3120	NASDAQ	CCBG	Tue, Dec 22, 2009	13.54	13.96	13.53	13.76
3119	NASDAQ	CCBG	Mon, Dec 21, 2009	13.42	14.08	13.34	13.54
3118	NASDAQ	CCBG	Fri, Dec 18, 2009	12.59	13.49	12.24	13.34
3117	NASDAQ	CCBG	Thu, Dec 17, 2009	12.95	13.26	12.38	12.46
3116	NASDAQ	CCBG	Wed, Dec 16, 2009	13.55	13.70	12.91	13.01
3115	NASDAQ	CCBG	Tue, Dec 15, 2009	14.00	14.04	13.38	13.38
3114	NASDAQ	CCBG	Mon, Dec 14, 2009	13.94	14.02	13.78	14.00
3113	NASDAQ	CCBG	Fri, Dec 11, 2009	13.70	13.89	13.65	13.80
3112	NASDAQ	CCBG	Thu, Dec 10, 2009	13.29	13.79	13.29	13.66
3111	NASDAQ	CCBG	Wed, Dec 9, 2009	12.57	13.37	12.43	13.20
3110	NASDAQ	CCBG	Tue, Dec 8, 2009	12.45	12.84	12.21	12.56
3109	NASDAQ	CCBG	Mon, Dec 7, 2009	12.25	12.89	11.96	12.55
3108	NASDAQ	CCBG	Fri, Dec 4, 2009	12.07	12.29	11.79	12.29
3107	NASDAQ	CCBG	Thu, Dec 3, 2009	12.29	12.29	11.74	11.78
3106	NASDAQ	CCBG	Wed, Dec 2, 2009	12.16	12.33	12.16	12.30
3105	NASDAQ	CCBG	Tue, Dec 1, 2009	12.33	12.33	11.97	12.18
3104	NASDAQ	CCBG	Mon, Nov 30, 2009	11.72	12.28	11.71	12.27
3103	NASDAQ	CCBG	Fri, Nov 27, 2009	11.51	11.85	11.51	11.75
3102	NASDAQ	CCBG	Wed, Nov 25, 2009	12.21	12.27	11.95	11.99
3101	NASDAQ	CCBG	Tue, Nov 24, 2009	12.10	12.34	11.97	12.18
3100	NASDAQ	CCBG	Mon, Nov 23, 2009	12.13	12.77	12.08	12.21
3099	NASDAQ	CCBG	Fri, Nov 20, 2009	11.69	12.60	11.62	11.97
3098	NASDAQ	CCBG	Thu, Nov 19, 2009	11.98	12.02	11.71	11.75
3097	NASDAQ	CCBG	Wed, Nov 18, 2009	12.36	12.90	11.75	12.03
3096	NASDAQ	CCBG	Tue, Nov 17, 2009	12.79	13.00	12.32	12.32
3095	NASDAQ	CCBG	Mon, Nov 16, 2009	12.15	12.94	12.03	12.82
3094	NASDAQ	CCBG	Fri, Nov 13, 2009	11.74	12.22	11.74	12.00
3093	NASDAQ	CCBG	Thu, Nov 12, 2009	11.63	11.85	11.63	11.73
3092	NASDAQ	CCBG	Wed, Nov 11, 2009	11.81	12.33	11.70	11.81
3091	NASDAQ	CCBG	Tue, Nov 10, 2009	12.30	12.34	11.52	11.65
3090	NASDAQ	CCBG	Mon, Nov 9, 2009	12.10	12.42	12.10	12.39
3089	NASDAQ	CCBG	Fri, Nov 6, 2009	11.60	12.00	11.47	11.94
3088	NASDAQ	CCBG	Thu, Nov 5, 2009	11.21	11.82	11.06	11.70
3087	NASDAQ	CCBG	Wed, Nov 4, 2009	11.46	11.59	11.00	11.07
3086	NASDAQ	CCBG	Tue, Nov 3, 2009	11.48	11.49	11.30	11.42
3085	NASDAQ	CCBG	Mon, Nov 2, 2009	11.77	11.77	11.32	11.55
3084	NASDAQ	CCBG	Fri, Oct 30, 2009	12.03	12.53	11.61	11.74
3083	NASDAQ	CCBG	Thu, Oct 29, 2009	12.33	12.52	12.03	12.15
3082	NASDAQ	CCBG	Wed, Oct 28, 2009	12.40	12.78	12.19	12.22
3081	NASDAQ	CCBG	Tue, Oct 27, 2009	11.69	12.87	11.69	12.42
3080	NASDAQ	CCBG	Mon, Oct 26, 2009	11.75	12.00	11.56	11.67
3079	NASDAQ	CCBG	Fri, Oct 23, 2009	11.72	11.82	11.50	11.56
3078	NASDAQ	CCBG	Thu, Oct 22, 2009	12.10	12.22	11.51	11.73
3077	NASDAQ	CCBG	Wed, Oct 21, 2009	12.59	13.13	11.93	12.05
3076	NASDAQ	CCBG	Tue, Oct 20, 2009	12.51	12.54	12.12	12.12
3075	NASDAQ	CCBG	Mon, Oct 19, 2009	13.02	13.02	12.73	12.80
3074	NASDAQ	CCBG	Fri, Oct 16, 2009	12.92	13.08	12.69	12.87
3073	NASDAQ	CCBG	Thu, Oct 15, 2009	12.92	13.03	12.85	13.00
3072	NASDAQ	CCBG	Wed, Oct 14, 2009	12.93	13.05	12.90	12.99
3071	NASDAQ	CCBG	Tue, Oct 13, 2009	13.12	13.22	12.75	12.90
3070	NASDAQ	CCBG	Mon, Oct 12, 2009	13.50	13.53	13.15	13.18
3069	NASDAQ	CCBG	Fri, Oct 9, 2009	13.39	13.50	13.19	13.32
3068	NASDAQ	CCBG	Thu, Oct 8, 2009	13.66	13.68	13.36	13.36
3067	NASDAQ	CCBG	Wed, Oct 7, 2009	13.65	13.72	13.28	13.50
3066	NASDAQ	CCBG	Tue, Oct 6, 2009	13.40	14.02	13.31	13.67
3065	NASDAQ	CCBG	Mon, Oct 5, 2009	13.62	13.77	13.08	13.28
3064	NASDAQ	CCBG	Fri, Oct 2, 2009	13.56	14.01	13.56	13.58
3063	NASDAQ	CCBG	Thu, Oct 1, 2009	14.20	14.34	13.97	14.03
3062	NASDAQ	CCBG	Wed, Sep 30, 2009	14.58	14.61	14.11	14.20
3061	NASDAQ	CCBG	Tue, Sep 29, 2009	14.56	14.98	14.25	14.52
3060	NASDAQ	CCBG	Mon, Sep 28, 2009	15.10	15.10	14.25	14.50
3059	NASDAQ	CCBG	Fri, Sep 25, 2009	15.14	15.34	14.98	15.05
3058	NASDAQ	CCBG	Thu, Sep 24, 2009	15.36	15.36	14.76	15.24
3057	NASDAQ	CCBG	Wed, Sep 23, 2009	15.24	15.44	15.13	15.23
3056	NASDAQ	CCBG	Tue, Sep 22, 2009	15.23	15.25	14.75	15.19
3055	NASDAQ	CCBG	Mon, Sep 21, 2009	14.99	15.21	14.48	15.17
3054	NASDAQ	CCBG	Fri, Sep 18, 2009	14.99	15.17	14.77	15.08
3053	NASDAQ	CCBG	Thu, Sep 17, 2009	14.95	15.34	14.79	14.95
3052	NASDAQ	CCBG	Wed, Sep 16, 2009	14.43	14.93	14.33	14.93
3051	NASDAQ	CCBG	Tue, Sep 15, 2009	14.23	14.44	14.20	14.42
3050	NASDAQ	CCBG	Mon, Sep 14, 2009	14.01	14.31	14.01	14.31
3049	NASDAQ	CCBG	Fri, Sep 11, 2009	14.30	14.39	14.21	14.23
3048	NASDAQ	CCBG	Thu, Sep 10, 2009	14.41	14.41	14.20	14.38
3047	NASDAQ	CCBG	Wed, Sep 9, 2009	14.30	14.52	14.21	14.47
3046	NASDAQ	CCBG	Tue, Sep 8, 2009	14.31	14.60	14.24	14.44
3045	NASDAQ	CCBG	Fri, Sep 4, 2009	13.92	14.48	13.92	14.33
3044	NASDAQ	CCBG	Thu, Sep 3, 2009	14.24	14.43	13.96	14.29
3043	NASDAQ	CCBG	Wed, Sep 2, 2009	14.10	14.35	14.10	14.22
3042	NASDAQ	CCBG	Tue, Sep 1, 2009	14.52	14.82	14.05	14.16
3041	NASDAQ	CCBG	Mon, Aug 31, 2009	14.56	14.80	14.50	14.63
3040	NASDAQ	CCBG	Fri, Aug 28, 2009	15.36	15.51	14.54	14.72
3039	NASDAQ	CCBG	Thu, Aug 27, 2009	15.18	15.31	14.54	15.03
3038	NASDAQ	CCBG	Wed, Aug 26, 2009	15.03	15.44	14.82	15.06
3037	NASDAQ	CCBG	Tue, Aug 25, 2009	15.29	15.46	14.81	15.09
3036	NASDAQ	CCBG	Mon, Aug 24, 2009	15.37	15.61	14.95	15.24
3035	NASDAQ	CCBG	Fri, Aug 21, 2009	15.64	15.64	15.21	15.37
3034	NASDAQ	CCBG	Thu, Aug 20, 2009	15.09	15.55	14.95	15.38
3033	NASDAQ	CCBG	Wed, Aug 19, 2009	14.80	15.54	14.80	15.18
3032	NASDAQ	CCBG	Tue, Aug 18, 2009	14.78	15.26	14.47	15.09
3031	NASDAQ	CCBG	Mon, Aug 17, 2009	14.53	14.88	14.26	14.71
3030	NASDAQ	CCBG	Fri, Aug 14, 2009	15.39	15.39	14.58	14.78
3029	NASDAQ	CCBG	Thu, Aug 13, 2009	15.40	15.50	15.02	15.37
3028	NASDAQ	CCBG	Wed, Aug 12, 2009	15.36	15.79	14.91	15.24
3027	NASDAQ	CCBG	Tue, Aug 11, 2009	15.47	15.47	14.50	14.71
3026	NASDAQ	CCBG	Mon, Aug 10, 2009	15.43	15.65	15.36	15.62
3025	NASDAQ	CCBG	Fri, Aug 7, 2009	15.65	15.65	15.47	15.60
3024	NASDAQ	CCBG	Thu, Aug 6, 2009	15.58	15.65	15.28	15.30
3023	NASDAQ	CCBG	Wed, Aug 5, 2009	15.62	15.75	15.33	15.40
3022	NASDAQ	CCBG	Tue, Aug 4, 2009	16.00	16.00	15.50	15.65
3021	NASDAQ	CCBG	Mon, Aug 3, 2009	15.59	15.93	15.53	15.64
3020	NASDAQ	CCBG	Fri, Jul 31, 2009	16.11	16.58	15.91	15.96
3019	NASDAQ	CCBG	Thu, Jul 30, 2009	15.99	16.66	15.60	16.20
3018	NASDAQ	CCBG	Wed, Jul 29, 2009	15.76	15.96	15.60	15.83
3017	NASDAQ	CCBG	Tue, Jul 28, 2009	15.73	15.94	15.67	15.90
3016	NASDAQ	CCBG	Mon, Jul 27, 2009	15.71	15.86	15.45	15.82
3015	NASDAQ	CCBG	Fri, Jul 24, 2009	15.99	15.99	15.50	15.69
3014	NASDAQ	CCBG	Thu, Jul 23, 2009	15.82	16.18	15.77	16.11
3013	NASDAQ	CCBG	Wed, Jul 22, 2009	15.84	16.02	15.71	15.88
3012	NASDAQ	CCBG	Tue, Jul 21, 2009	16.60	16.60	15.49	15.89
3011	NASDAQ	CCBG	Mon, Jul 20, 2009	16.85	16.85	16.10	16.39
3010	NASDAQ	CCBG	Fri, Jul 17, 2009	16.99	17.01	16.48	16.73
3009	NASDAQ	CCBG	Thu, Jul 16, 2009	16.61	17.10	16.31	16.94
3008	NASDAQ	CCBG	Wed, Jul 15, 2009	16.62	17.03	16.24	17.00
3007	NASDAQ	CCBG	Tue, Jul 14, 2009	16.72	16.72	16.07	16.25
3006	NASDAQ	CCBG	Mon, Jul 13, 2009	16.00	16.83	15.85	16.71
3005	NASDAQ	CCBG	Fri, Jul 10, 2009	16.50	16.50	15.25	15.75
3004	NASDAQ	CCBG	Thu, Jul 9, 2009	16.85	16.85	16.45	16.52
3003	NASDAQ	CCBG	Wed, Jul 8, 2009	16.74	16.86	15.25	16.67
3002	NASDAQ	CCBG	Tue, Jul 7, 2009	16.91	16.91	16.50	16.60
3001	NASDAQ	CCBG	Mon, Jul 6, 2009	16.85	16.95	16.50	16.85
3000	NASDAQ	CCBG	Thu, Jul 2, 2009	16.62	16.82	16.19	16.75
2999	NASDAQ	CCBG	Wed, Jul 1, 2009	16.96	17.05	16.67	16.90
2998	NASDAQ	CCBG	Tue, Jun 30, 2009	17.00	17.14	16.75	16.85
2997	NASDAQ	CCBG	Mon, Jun 29, 2009	17.05	17.18	16.65	16.85
2996	NASDAQ	CCBG	Fri, Jun 26, 2009	16.85	17.05	16.65	16.94
2995	NASDAQ	CCBG	Thu, Jun 25, 2009	16.50	16.95	16.50	16.95
2994	NASDAQ	CCBG	Wed, Jun 24, 2009	16.70	16.78	16.39	16.65
2993	NASDAQ	CCBG	Tue, Jun 23, 2009	16.40	16.68	16.15	16.51
2992	NASDAQ	CCBG	Mon, Jun 22, 2009	16.54	16.72	16.04	16.21
2991	NASDAQ	CCBG	Fri, Jun 19, 2009	16.98	17.02	16.50	16.63
2990	NASDAQ	CCBG	Thu, Jun 18, 2009	16.58	16.99	16.53	16.76
2989	NASDAQ	CCBG	Wed, Jun 17, 2009	16.50	17.03	16.50	16.62
2988	NASDAQ	CCBG	Tue, Jun 16, 2009	16.54	16.85	16.39	16.50
2987	NASDAQ	CCBG	Mon, Jun 15, 2009	16.34	16.37	15.84	16.19
2986	NASDAQ	CCBG	Fri, Jun 12, 2009	16.90	17.10	16.88	17.05
2985	NASDAQ	CCBG	Thu, Jun 11, 2009	16.96	17.35	16.57	16.99
2984	NASDAQ	CCBG	Wed, Jun 10, 2009	17.17	17.25	16.82	16.99
2983	NASDAQ	CCBG	Tue, Jun 9, 2009	17.02	17.10	16.86	16.91
2982	NASDAQ	CCBG	Mon, Jun 8, 2009	16.85	17.19	16.85	16.93
2981	NASDAQ	CCBG	Fri, Jun 5, 2009	17.02	17.04	16.70	17.00
2980	NASDAQ	CCBG	Thu, Jun 4, 2009	16.51	16.91	16.41	16.90
2979	NASDAQ	CCBG	Wed, Jun 3, 2009	15.81	16.63	15.79	16.43
2978	NASDAQ	CCBG	Tue, Jun 2, 2009	14.82	16.08	14.38	16.07
2977	NASDAQ	CCBG	Mon, Jun 1, 2009	14.47	14.99	14.25	14.87
2976	NASDAQ	CCBG	Fri, May 29, 2009	14.76	14.76	13.94	14.16
2975	NASDAQ	CCBG	Thu, May 28, 2009	14.96	15.09	14.45	14.64
2974	NASDAQ	CCBG	Wed, May 27, 2009	14.91	15.24	14.27	14.76
2973	NASDAQ	CCBG	Tue, May 26, 2009	13.30	15.00	13.26	15.00
2972	NASDAQ	CCBG	Fri, May 22, 2009	13.06	13.69	13.06	13.06
2971	NASDAQ	CCBG	Thu, May 21, 2009	13.34	13.77	13.21	13.51
2970	NASDAQ	CCBG	Wed, May 20, 2009	14.33	14.35	13.36	13.52
2969	NASDAQ	CCBG	Tue, May 19, 2009	14.50	14.50	13.86	14.05
2968	NASDAQ	CCBG	Mon, May 18, 2009	13.52	14.25	13.49	14.25
2967	NASDAQ	CCBG	Fri, May 15, 2009	13.65	13.76	13.06	13.29
2966	NASDAQ	CCBG	Thu, May 14, 2009	13.40	13.65	13.35	13.51
2965	NASDAQ	CCBG	Wed, May 13, 2009	13.36	13.55	13.27	13.28
2964	NASDAQ	CCBG	Tue, May 12, 2009	13.54	13.68	13.24	13.56
2963	NASDAQ	CCBG	Mon, May 11, 2009	14.00	14.31	13.40	13.48
2962	NASDAQ	CCBG	Fri, May 8, 2009	13.75	14.31	13.75	14.31
2961	NASDAQ	CCBG	Thu, May 7, 2009	14.22	14.48	13.32	13.54
2960	NASDAQ	CCBG	Wed, May 6, 2009	13.83	13.91	13.31	13.80
2959	NASDAQ	CCBG	Tue, May 5, 2009	13.85	14.27	13.30	13.31
2958	NASDAQ	CCBG	Mon, May 4, 2009	13.95	14.30	13.55	14.00
2957	NASDAQ	CCBG	Fri, May 1, 2009	14.95	14.95	13.77	13.85
2956	NASDAQ	CCBG	Thu, Apr 30, 2009	15.30	15.36	14.86	15.04
2955	NASDAQ	CCBG	Wed, Apr 29, 2009	13.84	15.26	13.84	15.18
2954	NASDAQ	CCBG	Tue, Apr 28, 2009	13.85	14.69	13.85	14.50
2953	NASDAQ	CCBG	Mon, Apr 27, 2009	14.13	14.49	13.79	13.98
2952	NASDAQ	CCBG	Fri, Apr 24, 2009	13.50	14.77	13.49	14.52
2951	NASDAQ	CCBG	Thu, Apr 23, 2009	13.62	13.62	13.22	13.46
2950	NASDAQ	CCBG	Wed, Apr 22, 2009	14.00	14.00	13.57	13.63
2949	NASDAQ	CCBG	Tue, Apr 21, 2009	13.03	14.33	12.89	14.20
2948	NASDAQ	CCBG	Mon, Apr 20, 2009	15.00	15.00	13.02	13.05
2947	NASDAQ	CCBG	Fri, Apr 17, 2009	15.25	15.25	14.59	14.97
2946	NASDAQ	CCBG	Thu, Apr 16, 2009	14.12	15.30	14.03	15.17
2945	NASDAQ	CCBG	Wed, Apr 15, 2009	13.31	13.98	13.06	13.98
2944	NASDAQ	CCBG	Tue, Apr 14, 2009	13.74	14.25	13.33	13.36
2943	NASDAQ	CCBG	Mon, Apr 13, 2009	13.45	13.98	12.75	13.96
2942	NASDAQ	CCBG	Thu, Apr 9, 2009	12.51	13.81	12.30	13.69
2941	NASDAQ	CCBG	Wed, Apr 8, 2009	11.84	12.23	11.48	12.15
2940	NASDAQ	CCBG	Tue, Apr 7, 2009	12.06	12.56	11.70	11.70
2939	NASDAQ	CCBG	Mon, Apr 6, 2009	12.58	12.62	11.89	12.23
2938	NASDAQ	CCBG	Fri, Apr 3, 2009	12.51	12.82	12.12	12.82
2937	NASDAQ	CCBG	Thu, Apr 2, 2009	11.86	12.80	11.86	12.58
2936	NASDAQ	CCBG	Wed, Apr 1, 2009	11.24	12.08	11.01	11.51
2935	NASDAQ	CCBG	Tue, Mar 31, 2009	11.32	12.05	11.10	11.46
2934	NASDAQ	CCBG	Mon, Mar 30, 2009	11.75	11.76	11.13	11.24
2933	NASDAQ	CCBG	Fri, Mar 27, 2009	12.68	12.74	11.86	11.87
2932	NASDAQ	CCBG	Thu, Mar 26, 2009	12.35	12.91	12.00	12.75
2931	NASDAQ	CCBG	Wed, Mar 25, 2009	12.11	12.58	11.75	12.17
2930	NASDAQ	CCBG	Tue, Mar 24, 2009	13.96	13.96	11.94	11.94
2929	NASDAQ	CCBG	Mon, Mar 23, 2009	12.56	12.95	12.09	12.95
2928	NASDAQ	CCBG	Fri, Mar 20, 2009	13.02	13.02	11.86	11.86
2927	NASDAQ	CCBG	Thu, Mar 19, 2009	13.29	13.50	12.77	12.87
2926	NASDAQ	CCBG	Wed, Mar 18, 2009	11.96	13.38	11.80	13.16
2925	NASDAQ	CCBG	Tue, Mar 17, 2009	11.50	11.99	11.00	11.99
2924	NASDAQ	CCBG	Mon, Mar 16, 2009	12.35	12.35	11.14	11.23
2923	NASDAQ	CCBG	Fri, Mar 13, 2009	12.87	12.89	12.02	12.15
2922	NASDAQ	CCBG	Thu, Mar 12, 2009	10.61	12.92	10.54	12.75
2921	NASDAQ	CCBG	Wed, Mar 11, 2009	10.62	11.10	10.62	10.71
2920	NASDAQ	CCBG	Tue, Mar 10, 2009	10.00	10.59	9.85	10.52
2919	NASDAQ	CCBG	Mon, Mar 9, 2009	9.90	10.03	9.50	9.74
2918	NASDAQ	CCBG	Fri, Mar 6, 2009	10.04	10.33	9.87	9.98
2917	NASDAQ	CCBG	Thu, Mar 5, 2009	11.06	11.06	9.86	9.87
2916	NASDAQ	CCBG	Wed, Mar 4, 2009	11.61	11.84	10.65	11.35
2915	NASDAQ	CCBG	Tue, Mar 3, 2009	10.96	11.82	10.94	11.40
2914	NASDAQ	CCBG	Mon, Mar 2, 2009	11.93	12.72	10.62	10.79
2913	NASDAQ	CCBG	Fri, Feb 27, 2009	12.35	12.45	11.78	12.13
2912	NASDAQ	CCBG	Thu, Feb 26, 2009	12.49	12.70	11.78	12.17
2911	NASDAQ	CCBG	Wed, Feb 25, 2009	12.55	12.82	11.50	12.32
2910	NASDAQ	CCBG	Tue, Feb 24, 2009	10.67	12.86	10.65	12.63
2909	NASDAQ	CCBG	Mon, Feb 23, 2009	12.33	12.44	10.31	10.60
2908	NASDAQ	CCBG	Fri, Feb 20, 2009	10.00	12.72	9.95	11.98
2907	NASDAQ	CCBG	Thu, Feb 19, 2009	12.27	12.27	10.00	10.17
2906	NASDAQ	CCBG	Wed, Feb 18, 2009	12.58	12.61	12.10	12.31
2905	NASDAQ	CCBG	Tue, Feb 17, 2009	12.82	12.98	12.45	12.46
2904	NASDAQ	CCBG	Fri, Feb 13, 2009	13.24	13.60	12.80	12.99
2903	NASDAQ	CCBG	Thu, Feb 12, 2009	13.25	13.45	12.61	13.03
2902	NASDAQ	CCBG	Wed, Feb 11, 2009	14.07	14.57	13.35	13.50
2901	NASDAQ	CCBG	Tue, Feb 10, 2009	15.65	16.39	14.02	14.02
2900	NASDAQ	CCBG	Mon, Feb 9, 2009	15.13	16.02	14.81	15.82
2899	NASDAQ	CCBG	Fri, Feb 6, 2009	14.57	15.52	14.57	15.25
2898	NASDAQ	CCBG	Thu, Feb 5, 2009	15.04	15.31	14.33	14.79
2897	NASDAQ	CCBG	Wed, Feb 4, 2009	15.13	16.00	15.09	15.13
2896	NASDAQ	CCBG	Tue, Feb 3, 2009	16.01	16.01	14.52	15.08
2895	NASDAQ	CCBG	Mon, Feb 2, 2009	15.81	15.95	14.87	15.90
2894	NASDAQ	CCBG	Fri, Jan 30, 2009	16.29	16.55	15.68	16.02
2893	NASDAQ	CCBG	Thu, Jan 29, 2009	17.25	17.50	16.14	16.14
2892	NASDAQ	CCBG	Wed, Jan 28, 2009	16.79	17.30	16.50	17.08
2891	NASDAQ	CCBG	Tue, Jan 27, 2009	17.65	17.75	15.89	16.10
2890	NASDAQ	CCBG	Mon, Jan 26, 2009	20.03	20.03	16.92	17.87
2889	NASDAQ	CCBG	Fri, Jan 23, 2009	20.00	20.51	19.75	20.05
2888	NASDAQ	CCBG	Thu, Jan 22, 2009	21.22	22.50	20.54	20.59
2887	NASDAQ	CCBG	Wed, Jan 21, 2009	19.58	22.10	19.20	21.71
2886	NASDAQ	CCBG	Tue, Jan 20, 2009	20.84	20.84	19.25	19.25
2885	NASDAQ	CCBG	Fri, Jan 16, 2009	21.82	21.84	20.45	21.25
2884	NASDAQ	CCBG	Thu, Jan 15, 2009	21.00	21.69	20.45	21.55
2883	NASDAQ	CCBG	Wed, Jan 14, 2009	21.88	22.70	20.95	20.95
2882	NASDAQ	CCBG	Tue, Jan 13, 2009	21.98	22.43	21.70	22.30
2881	NASDAQ	CCBG	Mon, Jan 12, 2009	22.41	22.77	21.95	21.95
2880	NASDAQ	CCBG	Fri, Jan 9, 2009	23.83	23.84	22.45	22.52
2879	NASDAQ	CCBG	Thu, Jan 8, 2009	23.00	23.91	23.00	23.79
2878	NASDAQ	CCBG	Wed, Jan 7, 2009	24.50	24.51	23.03	23.16
2877	NASDAQ	CCBG	Tue, Jan 6, 2009	25.91	26.00	24.28	24.60
2876	NASDAQ	CCBG	Mon, Jan 5, 2009	26.75	26.75	25.02	25.66
2875	NASDAQ	CCBG	Fri, Jan 2, 2009	27.31	27.31	26.25	26.66
2874	NASDAQ	CCBG	Wed, Dec 31, 2008	25.20	27.47	24.41	27.24
2873	NASDAQ	CCBG	Tue, Dec 30, 2008	24.40	25.45	24.04	25.14
2872	NASDAQ	CCBG	Mon, Dec 29, 2008	25.47	25.77	24.00	24.23
2871	NASDAQ	CCBG	Fri, Dec 26, 2008	25.91	26.00	24.83	25.49
2870	NASDAQ	CCBG	Wed, Dec 24, 2008	25.60	25.62	24.68	25.62
2869	NASDAQ	CCBG	Tue, Dec 23, 2008	25.57	25.98	25.00	25.29
2868	NASDAQ	CCBG	Mon, Dec 22, 2008	25.21	25.99	24.15	25.27
2867	NASDAQ	CCBG	Fri, Dec 19, 2008	26.00	26.00	24.95	24.95
2866	NASDAQ	CCBG	Thu, Dec 18, 2008	25.63	26.00	24.55	25.29
2865	NASDAQ	CCBG	Wed, Dec 17, 2008	25.02	26.00	24.40	25.69
2864	NASDAQ	CCBG	Tue, Dec 16, 2008	23.70	25.91	23.00	25.68
2863	NASDAQ	CCBG	Mon, Dec 15, 2008	24.49	24.99	22.50	23.11
2862	NASDAQ	CCBG	Fri, Dec 12, 2008	22.84	24.41	22.83	24.41
2861	NASDAQ	CCBG	Thu, Dec 11, 2008	23.83	24.53	22.95	23.00
2860	NASDAQ	CCBG	Wed, Dec 10, 2008	24.61	24.95	24.21	24.75
2859	NASDAQ	CCBG	Tue, Dec 9, 2008	24.81	25.90	23.83	24.30
2858	NASDAQ	CCBG	Mon, Dec 8, 2008	25.71	25.79	24.50	25.25
2857	NASDAQ	CCBG	Fri, Dec 5, 2008	24.75	25.31	24.03	24.75
2856	NASDAQ	CCBG	Thu, Dec 4, 2008	25.29	26.58	24.81	25.01
2855	NASDAQ	CCBG	Wed, Dec 3, 2008	24.95	26.00	24.95	25.93
2854	NASDAQ	CCBG	Tue, Dec 2, 2008	25.75	25.98	24.85	25.50
2853	NASDAQ	CCBG	Mon, Dec 1, 2008	28.17	29.70	25.81	25.81
2852	NASDAQ	CCBG	Fri, Nov 28, 2008	29.37	29.96	29.06	29.54
2851	NASDAQ	CCBG	Wed, Nov 26, 2008	27.47	30.00	27.20	29.90
2850	NASDAQ	CCBG	Tue, Nov 25, 2008	29.28	29.50	27.00	28.43
2849	NASDAQ	CCBG	Mon, Nov 24, 2008	28.05	29.95	26.81	29.44
2848	NASDAQ	CCBG	Fri, Nov 21, 2008	25.86	28.00	24.01	27.57
2847	NASDAQ	CCBG	Thu, Nov 20, 2008	26.90	27.10	24.75	24.84
2846	NASDAQ	CCBG	Wed, Nov 19, 2008	27.93	29.10	27.00	27.26
2845	NASDAQ	CCBG	Tue, Nov 18, 2008	27.35	28.25	26.25	28.25
2844	NASDAQ	CCBG	Mon, Nov 17, 2008	26.52	28.24	26.52	27.43
2843	NASDAQ	CCBG	Fri, Nov 14, 2008	28.63	29.04	26.70	26.79
2842	NASDAQ	CCBG	Thu, Nov 13, 2008	27.04	29.27	26.46	29.27
2841	NASDAQ	CCBG	Wed, Nov 12, 2008	26.44	27.80	26.44	26.69
2840	NASDAQ	CCBG	Tue, Nov 11, 2008	26.38	28.25	26.27	26.84
2839	NASDAQ	CCBG	Mon, Nov 10, 2008	28.91	28.94	26.59	26.77
2838	NASDAQ	CCBG	Fri, Nov 7, 2008	27.42	28.50	27.42	28.33
2837	NASDAQ	CCBG	Thu, Nov 6, 2008	26.25	28.00	26.25	27.14
2836	NASDAQ	CCBG	Wed, Nov 5, 2008	27.96	28.97	26.05	26.44
2835	NASDAQ	CCBG	Tue, Nov 4, 2008	28.82	28.89	26.82	28.58
2834	NASDAQ	CCBG	Mon, Nov 3, 2008	27.76	28.88	26.31	27.75
2833	NASDAQ	CCBG	Fri, Oct 31, 2008	27.95	28.25	27.00	28.00
2832	NASDAQ	CCBG	Thu, Oct 30, 2008	27.39	27.88	26.50	27.49
2831	NASDAQ	CCBG	Wed, Oct 29, 2008	26.02	27.39	25.56	26.45
2830	NASDAQ	CCBG	Tue, Oct 28, 2008	25.01	26.63	23.17	26.06
2829	NASDAQ	CCBG	Mon, Oct 27, 2008	24.97	26.95	24.16	24.16
2828	NASDAQ	CCBG	Fri, Oct 24, 2008	25.50	26.56	25.20	25.65
2827	NASDAQ	CCBG	Thu, Oct 23, 2008	26.72	27.60	25.50	25.89
2826	NASDAQ	CCBG	Wed, Oct 22, 2008	27.00	27.75	26.47	26.62
2825	NASDAQ	CCBG	Tue, Oct 21, 2008	28.00	28.70	27.15	27.50
2824	NASDAQ	CCBG	Mon, Oct 20, 2008	28.48	29.98	27.77	28.70
2823	NASDAQ	CCBG	Fri, Oct 17, 2008	28.77	30.50	26.91	28.41
2822	NASDAQ	CCBG	Thu, Oct 16, 2008	25.01	29.50	24.76	29.50
2821	NASDAQ	CCBG	Wed, Oct 15, 2008	27.91	28.95	24.93	25.03
2820	NASDAQ	CCBG	Tue, Oct 14, 2008	28.49	28.90	26.38	28.87
2819	NASDAQ	CCBG	Mon, Oct 13, 2008	28.31	28.31	26.01	27.75
2818	NASDAQ	CCBG	Fri, Oct 10, 2008	21.06	28.75	21.06	28.75
2817	NASDAQ	CCBG	Thu, Oct 9, 2008	25.64	25.64	21.67	21.78
2816	NASDAQ	CCBG	Wed, Oct 8, 2008	26.25	27.42	25.00	25.00
2815	NASDAQ	CCBG	Tue, Oct 7, 2008	29.42	29.76	26.25	26.45
2814	NASDAQ	CCBG	Mon, Oct 6, 2008	29.78	30.27	28.00	29.16
2813	NASDAQ	CCBG	Fri, Oct 3, 2008	32.95	33.32	30.19	30.19
2812	NASDAQ	CCBG	Thu, Oct 2, 2008	31.50	33.00	31.50	33.00
2811	NASDAQ	CCBG	Wed, Oct 1, 2008	30.02	32.07	30.02	31.47
2810	NASDAQ	CCBG	Tue, Sep 30, 2008	28.56	32.76	28.07	31.35
2809	NASDAQ	CCBG	Mon, Sep 29, 2008	31.43	33.00	26.95	26.95
2808	NASDAQ	CCBG	Fri, Sep 26, 2008	29.91	32.50	29.38	31.91
2807	NASDAQ	CCBG	Thu, Sep 25, 2008	29.17	31.77	29.15	30.37
2806	NASDAQ	CCBG	Wed, Sep 24, 2008	31.99	31.99	29.16	29.96
2805	NASDAQ	CCBG	Tue, Sep 23, 2008	33.33	33.43	30.22	30.94
2804	NASDAQ	CCBG	Mon, Sep 22, 2008	33.31	33.50	30.31	32.54
2803	NASDAQ	CCBG	Fri, Sep 19, 2008	34.00	34.50	28.50	34.50
2802	NASDAQ	CCBG	Thu, Sep 18, 2008	29.21	34.50	27.86	34.50
2801	NASDAQ	CCBG	Wed, Sep 17, 2008	27.02	28.86	26.80	28.86
2800	NASDAQ	CCBG	Tue, Sep 16, 2008	25.62	28.10	25.62	28.10
2799	NASDAQ	CCBG	Mon, Sep 15, 2008	25.69	26.90	25.53	26.48
2798	NASDAQ	CCBG	Fri, Sep 12, 2008	26.11	26.68	26.11	26.47
2797	NASDAQ	CCBG	Thu, Sep 11, 2008	25.55	26.75	24.95	26.71
2796	NASDAQ	CCBG	Wed, Sep 10, 2008	26.22	26.74	25.11	26.73
2795	NASDAQ	CCBG	Tue, Sep 9, 2008	26.01	26.75	25.26	25.26
2794	NASDAQ	CCBG	Mon, Sep 8, 2008	26.23	26.59	25.20	26.18
2793	NASDAQ	CCBG	Fri, Sep 5, 2008	24.52	25.71	24.39	25.57
2792	NASDAQ	CCBG	Thu, Sep 4, 2008	25.05	25.47	24.37	24.85
2791	NASDAQ	CCBG	Wed, Sep 3, 2008	25.30	25.51	24.80	25.43
2790	NASDAQ	CCBG	Tue, Sep 2, 2008	24.89	25.81	24.73	25.38
2789	NASDAQ	CCBG	Fri, Aug 29, 2008	24.50	24.51	23.87	24.23
2788	NASDAQ	CCBG	Thu, Aug 28, 2008	24.40	24.64	23.75	24.64
2787	NASDAQ	CCBG	Wed, Aug 27, 2008	23.19	24.51	23.19	24.38
2786	NASDAQ	CCBG	Tue, Aug 26, 2008	22.88	23.73	22.09	23.25
2785	NASDAQ	CCBG	Mon, Aug 25, 2008	24.22	24.64	22.76	22.86
2784	NASDAQ	CCBG	Fri, Aug 22, 2008	24.72	24.75	24.21	24.50
2783	NASDAQ	CCBG	Thu, Aug 21, 2008	24.59	24.59	24.04	24.33
2782	NASDAQ	CCBG	Wed, Aug 20, 2008	25.13	25.33	24.05	24.53
2781	NASDAQ	CCBG	Tue, Aug 19, 2008	24.57	25.16	24.11	25.04
2780	NASDAQ	CCBG	Mon, Aug 18, 2008	26.35	26.35	24.54	24.83
2779	NASDAQ	CCBG	Fri, Aug 15, 2008	27.11	27.14	25.50	26.22
2778	NASDAQ	CCBG	Thu, Aug 14, 2008	26.26	27.00	26.17	26.40
2777	NASDAQ	CCBG	Wed, Aug 13, 2008	27.30	27.69	26.16	26.90
2776	NASDAQ	CCBG	Tue, Aug 12, 2008	26.51	27.82	26.51	27.47
2775	NASDAQ	CCBG	Mon, Aug 11, 2008	25.60	28.73	25.60	26.75
2774	NASDAQ	CCBG	Fri, Aug 8, 2008	24.38	26.00	24.38	25.50
2773	NASDAQ	CCBG	Thu, Aug 7, 2008	24.81	25.22	24.42	24.46
2772	NASDAQ	CCBG	Wed, Aug 6, 2008	25.26	25.38	24.83	25.10
2771	NASDAQ	CCBG	Tue, Aug 5, 2008	23.19	25.61	23.15	25.40
2770	NASDAQ	CCBG	Mon, Aug 4, 2008	24.38	24.56	23.29	24.15
2769	NASDAQ	CCBG	Fri, Aug 1, 2008	24.00	24.50	23.60	24.44
2768	NASDAQ	CCBG	Thu, Jul 31, 2008	23.45	23.97	23.06	23.75
2767	NASDAQ	CCBG	Wed, Jul 30, 2008	23.75	24.00	22.90	24.00
2766	NASDAQ	CCBG	Tue, Jul 29, 2008	22.30	23.75	22.27	23.61
2765	NASDAQ	CCBG	Mon, Jul 28, 2008	22.21	22.21	21.40	21.42
2764	NASDAQ	CCBG	Fri, Jul 25, 2008	21.44	23.02	21.06	22.26
2763	NASDAQ	CCBG	Thu, Jul 24, 2008	22.08	22.44	21.06	21.06
2762	NASDAQ	CCBG	Wed, Jul 23, 2008	22.40	22.40	21.73	21.93
2761	NASDAQ	CCBG	Tue, Jul 22, 2008	21.88	22.53	20.77	22.47
2760	NASDAQ	CCBG	Mon, Jul 21, 2008	23.74	23.74	21.78	22.64
2759	NASDAQ	CCBG	Fri, Jul 18, 2008	23.95	24.00	22.39	22.66
2758	NASDAQ	CCBG	Thu, Jul 17, 2008	22.03	24.07	22.03	23.93
2757	NASDAQ	CCBG	Wed, Jul 16, 2008	20.05	22.00	20.00	21.69
2756	NASDAQ	CCBG	Tue, Jul 15, 2008	19.32	20.38	19.20	20.00
2755	NASDAQ	CCBG	Mon, Jul 14, 2008	20.65	20.65	19.37	19.39
2754	NASDAQ	CCBG	Fri, Jul 11, 2008	20.27	20.79	19.50	20.75
2753	NASDAQ	CCBG	Thu, Jul 10, 2008	19.90	20.44	19.85	20.41
2752	NASDAQ	CCBG	Wed, Jul 9, 2008	20.35	20.40	19.85	19.86
2751	NASDAQ	CCBG	Tue, Jul 8, 2008	20.40	20.53	19.83	20.30
2750	NASDAQ	CCBG	Mon, Jul 7, 2008	21.80	21.80	20.24	20.37
2749	NASDAQ	CCBG	Thu, Jul 3, 2008	21.70	22.47	21.50	21.64
2748	NASDAQ	CCBG	Wed, Jul 2, 2008	23.13	23.74	21.65	21.75
2747	NASDAQ	CCBG	Tue, Jul 1, 2008	21.74	23.07	21.41	22.97
2746	NASDAQ	CCBG	Mon, Jun 30, 2008	22.48	22.92	21.76	21.76
2745	NASDAQ	CCBG	Fri, Jun 27, 2008	22.07	22.69	21.77	22.50
2744	NASDAQ	CCBG	Thu, Jun 26, 2008	22.75	22.88	21.89	21.94
2743	NASDAQ	CCBG	Wed, Jun 25, 2008	22.50	24.33	22.50	23.00
2742	NASDAQ	CCBG	Tue, Jun 24, 2008	22.84	23.82	22.32	22.32
2741	NASDAQ	CCBG	Mon, Jun 23, 2008	24.72	24.94	22.76	22.97
2740	NASDAQ	CCBG	Fri, Jun 20, 2008	25.32	25.85	24.15	24.48
2739	NASDAQ	CCBG	Thu, Jun 19, 2008	25.72	26.50	25.25	25.40
2738	NASDAQ	CCBG	Wed, Jun 18, 2008	25.75	26.19	25.55	25.79
2737	NASDAQ	CCBG	Tue, Jun 17, 2008	26.80	26.98	25.82	25.83
2736	NASDAQ	CCBG	Mon, Jun 16, 2008	26.12	26.75	26.11	26.66
2735	NASDAQ	CCBG	Fri, Jun 13, 2008	26.42	26.90	25.90	26.17
2734	NASDAQ	CCBG	Thu, Jun 12, 2008	26.54	26.95	25.80	26.09
2733	NASDAQ	CCBG	Wed, Jun 11, 2008	26.89	26.89	25.85	26.35
2732	NASDAQ	CCBG	Tue, Jun 10, 2008	25.95	27.10	25.91	27.01
2731	NASDAQ	CCBG	Mon, Jun 9, 2008	26.59	26.60	26.00	26.09
2730	NASDAQ	CCBG	Fri, Jun 6, 2008	28.40	28.44	26.41	26.48
2729	NASDAQ	CCBG	Thu, Jun 5, 2008	25.82	29.10	25.82	28.53
2728	NASDAQ	CCBG	Wed, Jun 4, 2008	25.65	26.59	25.65	25.87
2727	NASDAQ	CCBG	Tue, Jun 3, 2008	26.00	26.49	25.74	25.74
2726	NASDAQ	CCBG	Mon, Jun 2, 2008	26.62	27.28	25.65	25.84
2725	NASDAQ	CCBG	Fri, May 30, 2008	27.45	27.45	26.37	26.76
2724	NASDAQ	CCBG	Thu, May 29, 2008	26.79	27.74	26.79	27.40
2723	NASDAQ	CCBG	Wed, May 28, 2008	27.57	27.58	26.53	26.87
2722	NASDAQ	CCBG	Tue, May 27, 2008	26.53	27.50	26.23	27.38
2721	NASDAQ	CCBG	Fri, May 23, 2008	27.12	27.12	26.16	26.45
2720	NASDAQ	CCBG	Thu, May 22, 2008	26.26	27.25	26.26	27.25
2719	NASDAQ	CCBG	Wed, May 21, 2008	26.49	26.90	26.24	26.53
2718	NASDAQ	CCBG	Tue, May 20, 2008	26.58	26.90	26.00	26.19
2717	NASDAQ	CCBG	Mon, May 19, 2008	26.80	26.99	26.25	26.65
2716	NASDAQ	CCBG	Fri, May 16, 2008	26.71	27.01	25.69	26.86
2715	NASDAQ	CCBG	Thu, May 15, 2008	26.04	26.85	25.60	26.52
2714	NASDAQ	CCBG	Wed, May 14, 2008	25.80	26.33	25.80	26.09
2713	NASDAQ	CCBG	Tue, May 13, 2008	26.10	26.10	25.39	25.78
2712	NASDAQ	CCBG	Mon, May 12, 2008	25.63	26.12	25.35	26.02
2711	NASDAQ	CCBG	Fri, May 9, 2008	25.22	25.58	25.02	25.43
2710	NASDAQ	CCBG	Thu, May 8, 2008	25.80	25.81	25.22	25.22
2709	NASDAQ	CCBG	Wed, May 7, 2008	26.78	26.78	25.65	25.65
2708	NASDAQ	CCBG	Tue, May 6, 2008	26.68	26.97	26.17	26.70
2707	NASDAQ	CCBG	Mon, May 5, 2008	26.66	26.99	26.50	26.66
2706	NASDAQ	CCBG	Fri, May 2, 2008	27.50	27.50	26.23	26.57
2705	NASDAQ	CCBG	Thu, May 1, 2008	26.28	27.48	26.28	27.36
2704	NASDAQ	CCBG	Wed, Apr 30, 2008	26.30	26.99	25.99	26.25
2703	NASDAQ	CCBG	Tue, Apr 29, 2008	26.24	26.47	26.00	26.17
2702	NASDAQ	CCBG	Mon, Apr 28, 2008	26.05	27.02	25.80	26.21
2701	NASDAQ	CCBG	Fri, Apr 25, 2008	26.88	26.88	25.68	26.14
2700	NASDAQ	CCBG	Thu, Apr 24, 2008	25.48	26.91	25.46	26.82
2699	NASDAQ	CCBG	Wed, Apr 23, 2008	26.07	26.63	24.93	25.42
2698	NASDAQ	CCBG	Tue, Apr 22, 2008	26.80	27.00	25.85	25.97
2697	NASDAQ	CCBG	Mon, Apr 21, 2008	27.88	28.20	26.85	26.89
2696	NASDAQ	CCBG	Fri, Apr 18, 2008	28.50	29.00	27.85	27.99
2695	NASDAQ	CCBG	Thu, Apr 17, 2008	27.98	28.24	27.86	28.00
2694	NASDAQ	CCBG	Wed, Apr 16, 2008	27.18	28.25	27.18	28.05
2693	NASDAQ	CCBG	Tue, Apr 15, 2008	26.63	27.04	26.51	26.95
2692	NASDAQ	CCBG	Mon, Apr 14, 2008	26.75	27.17	26.50	26.53
2691	NASDAQ	CCBG	Fri, Apr 11, 2008	26.80	27.25	26.76	26.76
2690	NASDAQ	CCBG	Thu, Apr 10, 2008	26.91	27.22	26.55	27.14
2689	NASDAQ	CCBG	Wed, Apr 9, 2008	28.14	28.14	26.85	26.86
2688	NASDAQ	CCBG	Tue, Apr 8, 2008	28.04	28.06	27.65	28.05
2687	NASDAQ	CCBG	Mon, Apr 7, 2008	28.98	28.98	28.30	28.32
2686	NASDAQ	CCBG	Fri, Apr 4, 2008	29.25	29.74	28.46	28.80
2685	NASDAQ	CCBG	Thu, Apr 3, 2008	28.81	29.94	28.28	29.25
2684	NASDAQ	CCBG	Wed, Apr 2, 2008	29.68	30.14	29.05	29.13
2683	NASDAQ	CCBG	Tue, Apr 1, 2008	29.69	30.19	28.97	29.75
2682	NASDAQ	CCBG	Mon, Mar 31, 2008	28.57	29.70	28.05	29.00
2681	NASDAQ	CCBG	Fri, Mar 28, 2008	29.22	29.23	27.99	27.99
2680	NASDAQ	CCBG	Thu, Mar 27, 2008	28.38	29.13	27.92	28.54
2679	NASDAQ	CCBG	Wed, Mar 26, 2008	28.54	28.54	28.18	28.24
2678	NASDAQ	CCBG	Tue, Mar 25, 2008	28.94	28.94	28.38	28.39
2677	NASDAQ	CCBG	Mon, Mar 24, 2008	27.85	29.22	27.71	28.82
2676	NASDAQ	CCBG	Thu, Mar 20, 2008	27.14	27.71	26.25	27.70
2675	NASDAQ	CCBG	Wed, Mar 19, 2008	27.26	27.97	26.35	26.35
2674	NASDAQ	CCBG	Tue, Mar 18, 2008	26.94	27.94	25.85	27.00
2673	NASDAQ	CCBG	Mon, Mar 17, 2008	26.25	27.10	25.85	26.22
2672	NASDAQ	CCBG	Fri, Mar 14, 2008	27.00	27.00	26.40	26.46
2671	NASDAQ	CCBG	Thu, Mar 13, 2008	27.18	27.50	26.26	26.93
2670	NASDAQ	CCBG	Wed, Mar 12, 2008	27.04	27.55	26.50	27.55
2669	NASDAQ	CCBG	Tue, Mar 11, 2008	26.20	27.60	25.77	27.60
2668	NASDAQ	CCBG	Mon, Mar 10, 2008	25.06	25.69	25.06	25.50
2667	NASDAQ	CCBG	Fri, Mar 7, 2008	25.48	26.45	24.92	24.92
2666	NASDAQ	CCBG	Thu, Mar 6, 2008	26.31	26.48	25.75	25.75
2665	NASDAQ	CCBG	Wed, Mar 5, 2008	26.04	26.64	25.66	26.22
2664	NASDAQ	CCBG	Tue, Mar 4, 2008	26.02	26.15	25.50	25.86
2663	NASDAQ	CCBG	Mon, Mar 3, 2008	26.68	26.98	26.15	26.19
2662	NASDAQ	CCBG	Fri, Feb 29, 2008	27.49	27.51	26.51	26.91
2661	NASDAQ	CCBG	Thu, Feb 28, 2008	27.44	27.98	27.44	27.77
2660	NASDAQ	CCBG	Wed, Feb 27, 2008	27.65	28.01	27.65	27.72
2659	NASDAQ	CCBG	Tue, Feb 26, 2008	27.85	28.09	27.46	27.98
2658	NASDAQ	CCBG	Mon, Feb 25, 2008	27.72	28.01	27.00	27.99
2657	NASDAQ	CCBG	Fri, Feb 22, 2008	27.60	28.10	27.00	27.77
2656	NASDAQ	CCBG	Thu, Feb 21, 2008	27.68	28.15	27.15	27.42
2655	NASDAQ	CCBG	Wed, Feb 20, 2008	27.00	28.04	27.00	27.43
2654	NASDAQ	CCBG	Tue, Feb 19, 2008	27.91	28.34	27.02	27.14
2653	NASDAQ	CCBG	Fri, Feb 15, 2008	27.36	28.54	27.26	27.49
2652	NASDAQ	CCBG	Thu, Feb 14, 2008	28.59	28.59	27.29	27.51
2651	NASDAQ	CCBG	Wed, Feb 13, 2008	27.85	28.51	27.05	28.43
2650	NASDAQ	CCBG	Tue, Feb 12, 2008	26.94	28.07	26.81	27.52
2649	NASDAQ	CCBG	Mon, Feb 11, 2008	26.99	27.36	26.75	26.75
2648	NASDAQ	CCBG	Fri, Feb 8, 2008	28.08	28.08	27.00	27.03
2647	NASDAQ	CCBG	Thu, Feb 7, 2008	27.20	28.18	27.07	27.89
2646	NASDAQ	CCBG	Wed, Feb 6, 2008	27.78	28.49	27.25	27.41
2645	NASDAQ	CCBG	Tue, Feb 5, 2008	27.85	28.74	27.50	27.50
2644	NASDAQ	CCBG	Mon, Feb 4, 2008	29.07	29.34	27.85	27.86
2643	NASDAQ	CCBG	Fri, Feb 1, 2008	29.35	29.73	28.81	29.39
2642	NASDAQ	CCBG	Thu, Jan 31, 2008	27.35	29.21	27.35	29.21
2641	NASDAQ	CCBG	Wed, Jan 30, 2008	28.37	28.63	27.45	27.95
2640	NASDAQ	CCBG	Tue, Jan 29, 2008	28.82	29.11	27.92	28.52
2639	NASDAQ	CCBG	Mon, Jan 28, 2008	27.14	29.15	27.14	28.70
2638	NASDAQ	CCBG	Fri, Jan 25, 2008	29.30	29.67	27.22	27.22
2637	NASDAQ	CCBG	Thu, Jan 24, 2008	29.61	29.99	27.53	29.00
2636	NASDAQ	CCBG	Wed, Jan 23, 2008	26.25	29.91	26.25	29.91
2635	NASDAQ	CCBG	Tue, Jan 22, 2008	25.71	29.00	25.70	26.74
2634	NASDAQ	CCBG	Fri, Jan 18, 2008	26.40	27.61	26.05	26.78
2633	NASDAQ	CCBG	Thu, Jan 17, 2008	27.13	27.90	26.17	26.41
2632	NASDAQ	CCBG	Wed, Jan 16, 2008	27.06	28.24	27.06	27.47
2631	NASDAQ	CCBG	Tue, Jan 15, 2008	27.54	28.08	26.05	28.08
2630	NASDAQ	CCBG	Mon, Jan 14, 2008	26.94	28.13	26.05	27.98
2629	NASDAQ	CCBG	Fri, Jan 11, 2008	27.24	27.24	26.21	26.60
2628	NASDAQ	CCBG	Thu, Jan 10, 2008	26.78	28.05	25.25	27.71
2627	NASDAQ	CCBG	Wed, Jan 9, 2008	25.23	26.99	24.76	26.99
2626	NASDAQ	CCBG	Tue, Jan 8, 2008	26.44	26.97	25.05	25.34
2625	NASDAQ	CCBG	Mon, Jan 7, 2008	26.01	26.43	25.78	26.37
2624	NASDAQ	CCBG	Fri, Jan 4, 2008	26.00	26.20	25.16	25.84
2623	NASDAQ	CCBG	Thu, Jan 3, 2008	26.70	26.82	26.10	26.28
2622	NASDAQ	CCBG	Wed, Jan 2, 2008	27.94	28.20	26.38	26.53
2621	NASDAQ	CCBG	Mon, Dec 31, 2007	27.62	28.33	27.08	28.22
2620	NASDAQ	CCBG	Fri, Dec 28, 2007	29.07	29.97	27.66	27.72
2619	NASDAQ	CCBG	Thu, Dec 27, 2007	30.32	30.32	29.03	29.03
2618	NASDAQ	CCBG	Wed, Dec 26, 2007	30.05	30.87	29.76	30.18
2617	NASDAQ	CCBG	Mon, Dec 24, 2007	30.54	30.98	29.76	29.85
2616	NASDAQ	CCBG	Fri, Dec 21, 2007	30.87	30.97	30.09	30.49
2615	NASDAQ	CCBG	Thu, Dec 20, 2007	30.81	30.81	28.15	29.15
2614	NASDAQ	CCBG	Wed, Dec 19, 2007	31.02	31.02	29.30	30.43
2613	NASDAQ	CCBG	Tue, Dec 18, 2007	29.81	31.18	28.30	31.18
2612	NASDAQ	CCBG	Mon, Dec 17, 2007	30.09	30.58	29.34	29.39
2611	NASDAQ	CCBG	Fri, Dec 14, 2007	32.90	33.00	30.00	30.23
2610	NASDAQ	CCBG	Thu, Dec 13, 2007	33.38	33.50	32.61	33.47
2609	NASDAQ	CCBG	Wed, Dec 12, 2007	33.43	34.00	33.10	33.73
2608	NASDAQ	CCBG	Tue, Dec 11, 2007	31.34	34.00	30.85	33.33
2607	NASDAQ	CCBG	Mon, Dec 10, 2007	30.98	31.43	29.89	31.30
2606	NASDAQ	CCBG	Fri, Dec 7, 2007	29.97	30.95	29.40	30.95
2605	NASDAQ	CCBG	Thu, Dec 6, 2007	27.43	30.00	27.10	29.82
2604	NASDAQ	CCBG	Wed, Dec 5, 2007	27.90	27.95	27.10	27.95
2603	NASDAQ	CCBG	Tue, Dec 4, 2007	27.42	28.07	27.07	27.43
2602	NASDAQ	CCBG	Mon, Dec 3, 2007	28.59	28.95	27.50	27.73
2601	NASDAQ	CCBG	Fri, Nov 30, 2007	29.24	29.66	29.00	29.03
2600	NASDAQ	CCBG	Thu, Nov 29, 2007	29.45	29.50	28.25	28.73
2599	NASDAQ	CCBG	Wed, Nov 28, 2007	26.96	29.84	26.58	29.49
2598	NASDAQ	CCBG	Tue, Nov 27, 2007	24.66	26.73	24.63	26.61
2597	NASDAQ	CCBG	Mon, Nov 26, 2007	26.37	26.37	24.60	24.69
2596	NASDAQ	CCBG	Fri, Nov 23, 2007	26.00	26.94	25.35	26.37
2595	NASDAQ	CCBG	Wed, Nov 21, 2007	25.65	26.44	25.40	25.70
2594	NASDAQ	CCBG	Tue, Nov 20, 2007	25.88	26.45	25.60	26.40
2593	NASDAQ	CCBG	Mon, Nov 19, 2007	26.84	26.96	25.75	25.92
2592	NASDAQ	CCBG	Fri, Nov 16, 2007	27.95	28.26	26.83	27.35
2591	NASDAQ	CCBG	Thu, Nov 15, 2007	28.29	28.99	27.77	27.88
2590	NASDAQ	CCBG	Wed, Nov 14, 2007	28.50	28.94	27.75	28.49
2589	NASDAQ	CCBG	Tue, Nov 13, 2007	26.95	28.32	26.39	28.32
2588	NASDAQ	CCBG	Mon, Nov 12, 2007	26.47	27.14	26.30	26.65
2587	NASDAQ	CCBG	Fri, Nov 9, 2007	26.18	26.96	26.00	26.45
2586	NASDAQ	CCBG	Thu, Nov 8, 2007	26.63	26.92	26.32	26.59
2585	NASDAQ	CCBG	Wed, Nov 7, 2007	27.34	27.91	26.34	26.37
2584	NASDAQ	CCBG	Tue, Nov 6, 2007	26.49	27.85	25.96	27.73
2583	NASDAQ	CCBG	Mon, Nov 5, 2007	25.51	26.61	25.35	26.33
2582	NASDAQ	CCBG	Fri, Nov 2, 2007	26.54	26.59	25.51	25.76
2581	NASDAQ	CCBG	Thu, Nov 1, 2007	27.74	27.83	26.21	26.31
2580	NASDAQ	CCBG	Wed, Oct 31, 2007	27.85	28.44	27.42	28.19
2579	NASDAQ	CCBG	Tue, Oct 30, 2007	28.26	28.48	27.57	27.65
2578	NASDAQ	CCBG	Mon, Oct 29, 2007	28.26	28.66	28.11	28.37
2577	NASDAQ	CCBG	Fri, Oct 26, 2007	28.16	28.61	27.99	28.19
2576	NASDAQ	CCBG	Thu, Oct 25, 2007	28.32	28.52	27.71	27.71
2575	NASDAQ	CCBG	Wed, Oct 24, 2007	29.04	29.21	27.85	27.98
2574	NASDAQ	CCBG	Tue, Oct 23, 2007	28.80	29.45	28.01	29.28
2573	NASDAQ	CCBG	Mon, Oct 22, 2007	28.50	29.10	28.46	28.66
2572	NASDAQ	CCBG	Fri, Oct 19, 2007	30.71	30.71	28.03	28.46
2571	NASDAQ	CCBG	Thu, Oct 18, 2007	30.72	30.75	30.43	30.73
2570	NASDAQ	CCBG	Wed, Oct 17, 2007	31.47	31.47	30.50	30.90
2569	NASDAQ	CCBG	Tue, Oct 16, 2007	31.26	31.40	30.80	30.98
2568	NASDAQ	CCBG	Mon, Oct 15, 2007	32.26	32.26	31.06	31.32
2567	NASDAQ	CCBG	Fri, Oct 12, 2007	32.13	32.65	32.00	32.31
2566	NASDAQ	CCBG	Thu, Oct 11, 2007	32.74	32.74	31.80	32.15
2565	NASDAQ	CCBG	Wed, Oct 10, 2007	32.68	32.74	32.01	32.59
2564	NASDAQ	CCBG	Tue, Oct 9, 2007	32.76	33.02	32.00	32.74
2563	NASDAQ	CCBG	Mon, Oct 8, 2007	32.76	32.76	32.11	32.68
2562	NASDAQ	CCBG	Fri, Oct 5, 2007	32.24	33.18	31.50	32.90
2561	NASDAQ	CCBG	Thu, Oct 4, 2007	31.99	31.99	31.03	31.89
2560	NASDAQ	CCBG	Wed, Oct 3, 2007	32.93	33.20	31.16	31.16
2559	NASDAQ	CCBG	Tue, Oct 2, 2007	32.62	33.21	32.24	33.19
2558	NASDAQ	CCBG	Mon, Oct 1, 2007	31.25	32.84	30.72	32.52
2557	NASDAQ	CCBG	Fri, Sep 28, 2007	30.75	31.47	30.75	31.20
2556	NASDAQ	CCBG	Thu, Sep 27, 2007	31.15	31.46	30.72	30.83
2555	NASDAQ	CCBG	Wed, Sep 26, 2007	31.63	32.42	30.75	30.89
2554	NASDAQ	CCBG	Tue, Sep 25, 2007	31.26	31.64	31.25	31.36
2553	NASDAQ	CCBG	Mon, Sep 24, 2007	31.80	31.83	31.30	31.46
2552	NASDAQ	CCBG	Fri, Sep 21, 2007	33.55	33.55	31.76	31.89
2551	NASDAQ	CCBG	Thu, Sep 20, 2007	33.45	33.66	32.76	32.82
2550	NASDAQ	CCBG	Wed, Sep 19, 2007	33.23	33.95	32.95	33.55
2549	NASDAQ	CCBG	Tue, Sep 18, 2007	30.60	33.14	30.50	33.04
2548	NASDAQ	CCBG	Mon, Sep 17, 2007	31.20	31.20	30.72	30.72
2547	NASDAQ	CCBG	Fri, Sep 14, 2007	30.86	31.29	30.30	31.28
2546	NASDAQ	CCBG	Thu, Sep 13, 2007	31.41	31.80	31.06	31.06
2545	NASDAQ	CCBG	Wed, Sep 12, 2007	30.85	31.50	30.66	31.39
2544	NASDAQ	CCBG	Tue, Sep 11, 2007	30.40	31.14	30.36	31.09
2543	NASDAQ	CCBG	Mon, Sep 10, 2007	31.16	31.17	29.89	30.30
2542	NASDAQ	CCBG	Fri, Sep 7, 2007	31.22	31.25	30.77	31.03
2541	NASDAQ	CCBG	Thu, Sep 6, 2007	32.00	32.38	31.51	31.72
2540	NASDAQ	CCBG	Wed, Sep 5, 2007	32.18	32.82	31.45	31.69
2539	NASDAQ	CCBG	Tue, Sep 4, 2007	31.03	34.00	30.99	33.65
2538	NASDAQ	CCBG	Fri, Aug 31, 2007	32.00	32.24	30.87	31.23
2537	NASDAQ	CCBG	Thu, Aug 30, 2007	31.80	32.21	31.06	31.48
2536	NASDAQ	CCBG	Wed, Aug 29, 2007	31.16	32.24	30.90	32.18
2535	NASDAQ	CCBG	Tue, Aug 28, 2007	32.90	32.90	31.05	31.05
2534	NASDAQ	CCBG	Mon, Aug 27, 2007	33.07	33.68	32.39	32.72
2533	NASDAQ	CCBG	Fri, Aug 24, 2007	33.40	33.40	32.08	33.26
2532	NASDAQ	CCBG	Thu, Aug 23, 2007	33.87	33.87	32.69	33.00
2531	NASDAQ	CCBG	Wed, Aug 22, 2007	33.72	33.85	32.88	33.85
2530	NASDAQ	CCBG	Tue, Aug 21, 2007	32.44	33.54	32.09	33.33
2529	NASDAQ	CCBG	Mon, Aug 20, 2007	32.30	33.87	32.30	32.68
2528	NASDAQ	CCBG	Fri, Aug 17, 2007	35.00	35.17	32.86	32.91
2527	NASDAQ	CCBG	Thu, Aug 16, 2007	30.95	33.50	30.40	33.05
2526	NASDAQ	CCBG	Wed, Aug 15, 2007	30.57	31.13	30.14	30.56
2525	NASDAQ	CCBG	Tue, Aug 14, 2007	31.41	31.41	30.56	30.68
2524	NASDAQ	CCBG	Mon, Aug 13, 2007	34.87	34.88	31.32	31.35
2523	NASDAQ	CCBG	Fri, Aug 10, 2007	33.66	36.40	32.04	34.28
2522	NASDAQ	CCBG	Thu, Aug 9, 2007	32.03	34.90	31.89	33.75
2521	NASDAQ	CCBG	Wed, Aug 8, 2007	32.85	33.18	32.04	33.16
2520	NASDAQ	CCBG	Tue, Aug 7, 2007	32.62	32.85	31.62	32.61
2519	NASDAQ	CCBG	Mon, Aug 6, 2007	31.62	32.95	31.25	32.94
2518	NASDAQ	CCBG	Fri, Aug 3, 2007	31.90	32.00	31.25	31.53
2517	NASDAQ	CCBG	Thu, Aug 2, 2007	31.25	32.00	31.11	32.00
2516	NASDAQ	CCBG	Wed, Aug 1, 2007	29.50	31.22	29.37	31.20
2515	NASDAQ	CCBG	Tue, Jul 31, 2007	29.72	30.61	29.38	29.96
2514	NASDAQ	CCBG	Mon, Jul 30, 2007	29.14	29.76	28.14	29.48
2513	NASDAQ	CCBG	Fri, Jul 27, 2007	29.29	29.73	28.26	29.33
2512	NASDAQ	CCBG	Thu, Jul 26, 2007	29.18	29.95	28.64	29.33
2511	NASDAQ	CCBG	Wed, Jul 25, 2007	28.42	29.74	28.25	29.74
2510	NASDAQ	CCBG	Tue, Jul 24, 2007	29.66	30.06	27.69	28.15
2509	NASDAQ	CCBG	Mon, Jul 23, 2007	30.17	30.64	29.84	29.97
2508	NASDAQ	CCBG	Fri, Jul 20, 2007	31.23	31.23	30.05	30.10
2507	NASDAQ	CCBG	Thu, Jul 19, 2007	30.77	31.17	30.50	31.00
2506	NASDAQ	CCBG	Wed, Jul 18, 2007	30.28	30.64	30.20	30.64
2505	NASDAQ	CCBG	Tue, Jul 17, 2007	30.43	30.76	29.88	30.33
2504	NASDAQ	CCBG	Mon, Jul 16, 2007	31.07	31.36	30.06	30.48
2503	NASDAQ	CCBG	Fri, Jul 13, 2007	31.00	31.32	31.00	31.23
2502	NASDAQ	CCBG	Thu, Jul 12, 2007	29.99	31.17	29.75	31.11
2501	NASDAQ	CCBG	Wed, Jul 11, 2007	30.00	30.35	29.60	29.68
2500	NASDAQ	CCBG	Tue, Jul 10, 2007	31.00	31.06	29.81	29.81
2499	NASDAQ	CCBG	Mon, Jul 9, 2007	31.14	31.66	30.95	30.97
2498	NASDAQ	CCBG	Fri, Jul 6, 2007	31.28	31.54	30.95	31.15
2497	NASDAQ	CCBG	Thu, Jul 5, 2007	31.98	32.10	31.12	31.40
2496	NASDAQ	CCBG	Tue, Jul 3, 2007	32.04	32.32	31.68	32.08
2495	NASDAQ	CCBG	Mon, Jul 2, 2007	31.74	32.25	31.20	32.04
2494	NASDAQ	CCBG	Fri, Jun 29, 2007	31.68	31.71	31.31	31.34
2493	NASDAQ	CCBG	Thu, Jun 28, 2007	32.32	32.32	31.37	31.51
2492	NASDAQ	CCBG	Wed, Jun 27, 2007	31.10	32.34	31.10	32.25
2491	NASDAQ	CCBG	Tue, Jun 26, 2007	31.50	31.73	31.18	31.48
2490	NASDAQ	CCBG	Mon, Jun 25, 2007	32.48	32.73	31.50	31.50
2489	NASDAQ	CCBG	Fri, Jun 22, 2007	32.07	32.70	31.52	32.70
2488	NASDAQ	CCBG	Thu, Jun 21, 2007	31.77	32.09	31.24	32.05
2487	NASDAQ	CCBG	Wed, Jun 20, 2007	32.06	32.12	31.50	31.74
2486	NASDAQ	CCBG	Tue, Jun 19, 2007	32.02	32.14	31.88	32.04
2485	NASDAQ	CCBG	Mon, Jun 18, 2007	32.16	32.16	31.88	32.10
2484	NASDAQ	CCBG	Fri, Jun 15, 2007	32.74	33.53	31.97	32.01
2483	NASDAQ	CCBG	Thu, Jun 14, 2007	32.00	32.35	31.67	32.29
2482	NASDAQ	CCBG	Wed, Jun 13, 2007	31.29	32.02	31.05	31.96
2481	NASDAQ	CCBG	Tue, Jun 12, 2007	31.00	31.33	30.73	31.08
2480	NASDAQ	CCBG	Mon, Jun 11, 2007	31.02	31.34	30.99	31.11
2479	NASDAQ	CCBG	Fri, Jun 8, 2007	31.00	31.37	30.90	31.17
2478	NASDAQ	CCBG	Thu, Jun 7, 2007	31.00	31.13	30.66	30.92
2477	NASDAQ	CCBG	Wed, Jun 6, 2007	30.50	31.21	30.50	31.15
2476	NASDAQ	CCBG	Tue, Jun 5, 2007	30.13	31.30	30.13	30.76
2475	NASDAQ	CCBG	Mon, Jun 4, 2007	29.60	30.50	29.42	30.40
2474	NASDAQ	CCBG	Fri, Jun 1, 2007	30.00	30.24	29.70	29.77
2473	NASDAQ	CCBG	Thu, May 31, 2007	29.77	29.97	29.22	29.85
2472	NASDAQ	CCBG	Wed, May 30, 2007	30.08	30.08	29.50	29.65
2471	NASDAQ	CCBG	Tue, May 29, 2007	29.98	30.58	29.78	30.29
2470	NASDAQ	CCBG	Fri, May 25, 2007	29.88	30.03	29.49	29.98
2469	NASDAQ	CCBG	Thu, May 24, 2007	30.17	30.61	29.23	29.70
2468	NASDAQ	CCBG	Wed, May 23, 2007	30.75	31.04	30.11	30.32
2467	NASDAQ	CCBG	Tue, May 22, 2007	30.29	31.15	29.72	30.90
2466	NASDAQ	CCBG	Mon, May 21, 2007	29.49	30.29	29.32	30.29
2465	NASDAQ	CCBG	Fri, May 18, 2007	29.67	30.04	29.20	29.47
2464	NASDAQ	CCBG	Thu, May 17, 2007	29.35	30.17	29.35	29.61
2463	NASDAQ	CCBG	Wed, May 16, 2007	29.34	29.85	29.29	29.52
2462	NASDAQ	CCBG	Tue, May 15, 2007	30.10	30.39	29.12	29.19
2461	NASDAQ	CCBG	Mon, May 14, 2007	30.67	30.74	29.96	30.00
2460	NASDAQ	CCBG	Fri, May 11, 2007	30.90	31.35	30.60	30.75
2459	NASDAQ	CCBG	Thu, May 10, 2007	31.58	31.89	30.52	30.56
2458	NASDAQ	CCBG	Wed, May 9, 2007	31.55	32.11	31.53	31.91
2457	NASDAQ	CCBG	Tue, May 8, 2007	31.65	31.84	31.00	31.82
2456	NASDAQ	CCBG	Mon, May 7, 2007	32.10	32.41	31.41	31.75
2455	NASDAQ	CCBG	Fri, May 4, 2007	31.64	32.12	31.37	32.10
2454	NASDAQ	CCBG	Thu, May 3, 2007	31.55	32.05	31.55	31.63
2453	NASDAQ	CCBG	Wed, May 2, 2007	30.21	31.95	30.09	31.62
2452	NASDAQ	CCBG	Tue, May 1, 2007	30.00	30.57	29.89	30.25
2451	NASDAQ	CCBG	Mon, Apr 30, 2007	31.08	31.32	29.71	29.81
2450	NASDAQ	CCBG	Fri, Apr 27, 2007	30.20	31.25	30.20	31.10
2449	NASDAQ	CCBG	Thu, Apr 26, 2007	30.34	30.40	29.99	30.06
2448	NASDAQ	CCBG	Wed, Apr 25, 2007	30.61	31.04	30.32	30.34
2447	NASDAQ	CCBG	Tue, Apr 24, 2007	31.29	31.29	30.42	30.45
2446	NASDAQ	CCBG	Mon, Apr 23, 2007	32.65	32.65	31.15	31.24
2445	NASDAQ	CCBG	Fri, Apr 20, 2007	32.84	33.03	32.56	32.83
2444	NASDAQ	CCBG	Thu, Apr 19, 2007	32.83	32.83	32.21	32.31
2443	NASDAQ	CCBG	Wed, Apr 18, 2007	32.86	33.17	32.79	32.96
2442	NASDAQ	CCBG	Tue, Apr 17, 2007	32.99	33.03	32.77	32.92
2441	NASDAQ	CCBG	Mon, Apr 16, 2007	31.47	33.02	31.47	32.96
2440	NASDAQ	CCBG	Fri, Apr 13, 2007	31.25	31.30	30.82	31.27
2439	NASDAQ	CCBG	Thu, Apr 12, 2007	31.03	31.54	31.03	31.54
2438	NASDAQ	CCBG	Wed, Apr 11, 2007	31.82	31.82	31.00	31.17
2437	NASDAQ	CCBG	Tue, Apr 10, 2007	31.60	32.17	31.60	31.73
2436	NASDAQ	CCBG	Mon, Apr 9, 2007	31.99	32.16	31.48	31.63
2435	NASDAQ	CCBG	Thu, Apr 5, 2007	32.64	32.69	31.94	32.11
2434	NASDAQ	CCBG	Wed, Apr 4, 2007	33.26	33.26	32.32	32.34
2433	NASDAQ	CCBG	Tue, Apr 3, 2007	33.42	33.45	33.26	33.40
2432	NASDAQ	CCBG	Mon, Apr 2, 2007	33.35	33.69	32.95	33.35
2431	NASDAQ	CCBG	Fri, Mar 30, 2007	33.39	33.43	32.52	33.30
2430	NASDAQ	CCBG	Thu, Mar 29, 2007	33.03	33.49	32.69	33.19
2429	NASDAQ	CCBG	Wed, Mar 28, 2007	33.04	33.32	32.71	32.81
2428	NASDAQ	CCBG	Tue, Mar 27, 2007	33.36	33.62	33.05	33.28
2427	NASDAQ	CCBG	Mon, Mar 26, 2007	32.77	33.48	32.48	33.36
2426	NASDAQ	CCBG	Fri, Mar 23, 2007	32.99	33.61	32.63	32.78
2425	NASDAQ	CCBG	Thu, Mar 22, 2007	33.50	33.56	32.67	33.11
2424	NASDAQ	CCBG	Wed, Mar 21, 2007	32.12	33.48	32.10	33.43
2423	NASDAQ	CCBG	Tue, Mar 20, 2007	31.37	32.49	31.33	32.49
2422	NASDAQ	CCBG	Mon, Mar 19, 2007	31.00	31.42	31.00	31.33
2421	NASDAQ	CCBG	Fri, Mar 16, 2007	31.17	31.17	30.54	30.97
2420	NASDAQ	CCBG	Thu, Mar 15, 2007	30.12	31.09	30.12	31.09
2419	NASDAQ	CCBG	Wed, Mar 14, 2007	30.43	30.43	29.79	30.04
2418	NASDAQ	CCBG	Tue, Mar 13, 2007	31.63	31.88	30.03	30.43
2417	NASDAQ	CCBG	Mon, Mar 12, 2007	31.81	32.06	31.53	31.96
2416	NASDAQ	CCBG	Fri, Mar 9, 2007	31.78	32.11	31.47	32.10
2415	NASDAQ	CCBG	Thu, Mar 8, 2007	32.39	32.39	31.22	31.51
2414	NASDAQ	CCBG	Wed, Mar 7, 2007	32.82	32.82	31.75	31.76
2413	NASDAQ	CCBG	Tue, Mar 6, 2007	31.41	32.90	31.41	32.90
2412	NASDAQ	CCBG	Mon, Mar 5, 2007	31.51	32.65	31.22	31.25
2411	NASDAQ	CCBG	Fri, Mar 2, 2007	32.80	33.13	31.79	31.85
2410	NASDAQ	CCBG	Thu, Mar 1, 2007	32.94	33.62	32.83	33.01
2409	NASDAQ	CCBG	Wed, Feb 28, 2007	33.65	34.11	33.37	33.47
2408	NASDAQ	CCBG	Tue, Feb 27, 2007	33.84	34.65	33.35	33.54
2407	NASDAQ	CCBG	Mon, Feb 26, 2007	34.36	34.57	34.09	34.45
2406	NASDAQ	CCBG	Fri, Feb 23, 2007	33.71	34.70	33.48	34.39
2405	NASDAQ	CCBG	Thu, Feb 22, 2007	33.49	33.75	33.07	33.74
2404	NASDAQ	CCBG	Wed, Feb 21, 2007	33.80	33.91	33.57	33.58
2403	NASDAQ	CCBG	Tue, Feb 20, 2007	33.41	34.03	33.15	34.03
2402	NASDAQ	CCBG	Fri, Feb 16, 2007	33.70	33.80	33.38	33.69
2401	NASDAQ	CCBG	Thu, Feb 15, 2007	34.25	34.25	33.62	33.70
2400	NASDAQ	CCBG	Wed, Feb 14, 2007	34.52	34.73	34.16	34.23
2399	NASDAQ	CCBG	Tue, Feb 13, 2007	34.17	34.47	34.12	34.47
2398	NASDAQ	CCBG	Mon, Feb 12, 2007	34.00	34.16	33.31	34.16
2397	NASDAQ	CCBG	Fri, Feb 9, 2007	34.75	34.75	33.52	33.94
2396	NASDAQ	CCBG	Thu, Feb 8, 2007	34.75	34.82	34.53	34.79
2395	NASDAQ	CCBG	Wed, Feb 7, 2007	34.24	34.80	33.98	34.76
2394	NASDAQ	CCBG	Tue, Feb 6, 2007	34.19	34.44	34.03	34.12
2393	NASDAQ	CCBG	Mon, Feb 5, 2007	34.21	34.34	33.84	34.17
2392	NASDAQ	CCBG	Fri, Feb 2, 2007	34.14	34.69	34.10	34.23
2391	NASDAQ	CCBG	Thu, Feb 1, 2007	34.40	34.47	34.10	34.29
2390	NASDAQ	CCBG	Wed, Jan 31, 2007	34.29	34.42	33.97	34.38
2389	NASDAQ	CCBG	Tue, Jan 30, 2007	34.38	34.48	34.29	34.45
2388	NASDAQ	CCBG	Mon, Jan 29, 2007	34.30	34.50	34.21	34.45
2387	NASDAQ	CCBG	Fri, Jan 26, 2007	33.64	34.55	33.49	34.44
2386	NASDAQ	CCBG	Thu, Jan 25, 2007	34.27	34.41	33.37	33.51
2385	NASDAQ	CCBG	Wed, Jan 24, 2007	32.94	34.77	32.94	34.35
2384	NASDAQ	CCBG	Tue, Jan 23, 2007	32.67	32.84	32.52	32.82
2383	NASDAQ	CCBG	Mon, Jan 22, 2007	32.61	32.61	32.27	32.30
2382	NASDAQ	CCBG	Fri, Jan 19, 2007	32.42	32.83	32.25	32.83
2381	NASDAQ	CCBG	Thu, Jan 18, 2007	33.00	33.16	32.26	32.63
2380	NASDAQ	CCBG	Wed, Jan 17, 2007	33.41	33.41	32.91	33.00
2379	NASDAQ	CCBG	Tue, Jan 16, 2007	34.62	35.00	33.40	33.61
2378	NASDAQ	CCBG	Fri, Jan 12, 2007	34.24	34.52	34.14	34.50
2377	NASDAQ	CCBG	Thu, Jan 11, 2007	33.64	34.43	33.57	34.43
2376	NASDAQ	CCBG	Wed, Jan 10, 2007	33.09	33.55	33.09	33.55
2375	NASDAQ	CCBG	Tue, Jan 9, 2007	33.53	33.53	33.01	33.34
2374	NASDAQ	CCBG	Mon, Jan 8, 2007	34.04	34.04	33.11	33.46
2373	NASDAQ	CCBG	Fri, Jan 5, 2007	34.50	34.50	33.84	33.89
2372	NASDAQ	CCBG	Thu, Jan 4, 2007	34.46	34.80	34.35	34.73
2371	NASDAQ	CCBG	Wed, Jan 3, 2007	35.21	35.91	34.16	34.45
2370	NASDAQ	CCBG	Fri, Dec 29, 2006	35.91	35.91	34.71	35.30
2369	NASDAQ	CCBG	Thu, Dec 28, 2006	35.45	35.97	35.15	35.72
2368	NASDAQ	CCBG	Wed, Dec 27, 2006	35.35	35.70	35.35	35.55
2367	NASDAQ	CCBG	Tue, Dec 26, 2006	35.25	35.35	35.11	35.33
2366	NASDAQ	CCBG	Fri, Dec 22, 2006	35.25	35.25	35.02	35.15
2365	NASDAQ	CCBG	Thu, Dec 21, 2006	35.17	35.27	34.95	35.25
2364	NASDAQ	CCBG	Wed, Dec 20, 2006	34.99	35.12	34.85	35.12
2363	NASDAQ	CCBG	Tue, Dec 19, 2006	34.25	34.93	34.25	34.93
2362	NASDAQ	CCBG	Mon, Dec 18, 2006	35.00	35.00	33.88	34.48
2361	NASDAQ	CCBG	Fri, Dec 15, 2006	34.78	34.93	34.45	34.71
2360	NASDAQ	CCBG	Thu, Dec 14, 2006	34.16	34.95	34.15	34.61
2359	NASDAQ	CCBG	Wed, Dec 13, 2006	34.26	34.66	33.80	34.00
2358	NASDAQ	CCBG	Tue, Dec 12, 2006	34.57	34.57	34.06	34.12
2357	NASDAQ	CCBG	Mon, Dec 11, 2006	34.24	34.52	34.24	34.49
2356	NASDAQ	CCBG	Fri, Dec 8, 2006	34.30	34.50	34.15	34.27
2355	NASDAQ	CCBG	Thu, Dec 7, 2006	34.66	34.66	34.28	34.29
2354	NASDAQ	CCBG	Wed, Dec 6, 2006	34.68	34.68	34.41	34.58
2353	NASDAQ	CCBG	Tue, Dec 5, 2006	34.98	35.09	34.76	34.81
2352	NASDAQ	CCBG	Mon, Dec 4, 2006	33.89	34.94	33.13	34.94
2351	NASDAQ	CCBG	Fri, Dec 1, 2006	33.86	33.87	32.57	33.86
2350	NASDAQ	CCBG	Thu, Nov 30, 2006	33.61	34.34	33.01	34.03
2349	NASDAQ	CCBG	Wed, Nov 29, 2006	33.87	34.17	33.52	34.15
2348	NASDAQ	CCBG	Tue, Nov 28, 2006	32.95	33.54	32.95	33.54
2347	NASDAQ	CCBG	Mon, Nov 27, 2006	34.38	34.38	32.94	32.97
2346	NASDAQ	CCBG	Fri, Nov 24, 2006	34.52	34.75	34.41	34.58
2345	NASDAQ	CCBG	Wed, Nov 22, 2006	35.00	35.01	34.73	34.73
2344	NASDAQ	CCBG	Tue, Nov 21, 2006	34.95	35.00	34.75	35.00
2343	NASDAQ	CCBG	Mon, Nov 20, 2006	35.00	35.03	34.76	35.00
2342	NASDAQ	CCBG	Fri, Nov 17, 2006	35.00	35.06	34.84	35.00
2341	NASDAQ	CCBG	Thu, Nov 16, 2006	35.25	35.25	34.87	35.00
2340	NASDAQ	CCBG	Wed, Nov 15, 2006	34.26	35.21	34.11	35.10
2339	NASDAQ	CCBG	Tue, Nov 14, 2006	33.43	34.22	33.22	34.21
2338	NASDAQ	CCBG	Mon, Nov 13, 2006	33.62	33.86	33.01	33.66
2337	NASDAQ	CCBG	Fri, Nov 10, 2006	33.64	33.71	33.44	33.59
2336	NASDAQ	CCBG	Thu, Nov 9, 2006	33.22	33.70	33.22	33.65
2335	NASDAQ	CCBG	Wed, Nov 8, 2006	32.60	33.49	32.58	33.43
2334	NASDAQ	CCBG	Tue, Nov 7, 2006	33.40	33.90	32.88	32.97
2333	NASDAQ	CCBG	Mon, Nov 6, 2006	32.66	33.50	32.58	33.46
2332	NASDAQ	CCBG	Fri, Nov 3, 2006	32.60	32.75	32.01	32.62
2331	NASDAQ	CCBG	Thu, Nov 2, 2006	31.97	32.72	31.97	32.42
2330	NASDAQ	CCBG	Wed, Nov 1, 2006	33.62	33.62	32.22	32.29
2329	NASDAQ	CCBG	Tue, Oct 31, 2006	33.58	33.70	33.10	33.54
2328	NASDAQ	CCBG	Mon, Oct 30, 2006	33.52	34.12	33.48	33.67
2327	NASDAQ	CCBG	Fri, Oct 27, 2006	33.90	34.03	33.59	33.59
2326	NASDAQ	CCBG	Thu, Oct 26, 2006	34.40	34.40	33.65	34.00
2325	NASDAQ	CCBG	Wed, Oct 25, 2006	34.62	34.62	34.09	34.39
2324	NASDAQ	CCBG	Tue, Oct 24, 2006	34.79	34.79	34.36	34.49
2323	NASDAQ	CCBG	Mon, Oct 23, 2006	34.07	35.00	33.77	34.76
2322	NASDAQ	CCBG	Fri, Oct 20, 2006	34.96	34.96	34.06	34.21
2321	NASDAQ	CCBG	Thu, Oct 19, 2006	34.33	35.33	34.33	34.69
2320	NASDAQ	CCBG	Wed, Oct 18, 2006	34.00	35.23	33.65	35.22
2319	NASDAQ	CCBG	Tue, Oct 17, 2006	33.67	34.00	33.46	34.00
2318	NASDAQ	CCBG	Mon, Oct 16, 2006	34.00	34.01	33.31	34.00
2317	NASDAQ	CCBG	Fri, Oct 13, 2006	32.45	34.00	32.26	33.96
2316	NASDAQ	CCBG	Thu, Oct 12, 2006	31.59	32.37	31.25	32.33
2315	NASDAQ	CCBG	Wed, Oct 11, 2006	31.38	31.50	31.20	31.31
2314	NASDAQ	CCBG	Tue, Oct 10, 2006	31.73	31.73	31.32	31.63
2313	NASDAQ	CCBG	Mon, Oct 9, 2006	31.30	31.56	30.90	31.56
2312	NASDAQ	CCBG	Fri, Oct 6, 2006	30.75	31.34	30.56	31.34
2311	NASDAQ	CCBG	Thu, Oct 5, 2006	31.07	31.20	30.40	30.94
2310	NASDAQ	CCBG	Wed, Oct 4, 2006	30.37	31.35	30.37	31.17
2309	NASDAQ	CCBG	Tue, Oct 3, 2006	30.26	30.82	30.14	30.46
2308	NASDAQ	CCBG	Mon, Oct 2, 2006	31.25	31.25	30.32	30.47
2307	NASDAQ	CCBG	Fri, Sep 29, 2006	32.60	32.60	31.07	31.10
2306	NASDAQ	CCBG	Thu, Sep 28, 2006	32.00	32.66	31.91	32.48
2305	NASDAQ	CCBG	Wed, Sep 27, 2006	31.94	32.37	31.94	32.14
2304	NASDAQ	CCBG	Tue, Sep 26, 2006	31.86	32.29	31.58	32.13
2303	NASDAQ	CCBG	Mon, Sep 25, 2006	31.94	32.27	31.66	32.11
2302	NASDAQ	CCBG	Fri, Sep 22, 2006	32.32	32.52	31.50	31.76
2301	NASDAQ	CCBG	Thu, Sep 21, 2006	32.77	33.04	32.40	32.57
2300	NASDAQ	CCBG	Wed, Sep 20, 2006	32.82	33.03	32.70	32.86
2299	NASDAQ	CCBG	Tue, Sep 19, 2006	32.65	32.65	32.02	32.45
2298	NASDAQ	CCBG	Mon, Sep 18, 2006	32.65	33.00	32.30	32.65
2297	NASDAQ	CCBG	Fri, Sep 15, 2006	33.00	33.19	32.78	32.89
2296	NASDAQ	CCBG	Thu, Sep 14, 2006	33.00	33.04	32.72	32.83
2295	NASDAQ	CCBG	Wed, Sep 13, 2006	33.08	33.25	32.67	32.99
2294	NASDAQ	CCBG	Tue, Sep 12, 2006	31.96	33.00	31.96	32.93
2293	NASDAQ	CCBG	Mon, Sep 11, 2006	31.91	31.93	31.50	31.76
2292	NASDAQ	CCBG	Fri, Sep 8, 2006	32.00	32.06	31.98	32.00
2291	NASDAQ	CCBG	Thu, Sep 7, 2006	31.62	32.07	31.49	31.61
2290	NASDAQ	CCBG	Wed, Sep 6, 2006	32.40	32.47	31.79	31.79
2289	NASDAQ	CCBG	Tue, Sep 5, 2006	32.50	32.87	32.40	32.72
2288	NASDAQ	CCBG	Fri, Sep 1, 2006	32.20	32.99	32.20	32.50
2287	NASDAQ	CCBG	Thu, Aug 31, 2006	32.35	33.00	31.94	32.15
2286	NASDAQ	CCBG	Wed, Aug 30, 2006	32.88	33.15	31.58	32.06
2285	NASDAQ	CCBG	Tue, Aug 29, 2006	32.37	33.22	31.50	32.90
2284	NASDAQ	CCBG	Mon, Aug 28, 2006	31.75	32.35	31.58	32.32
2283	NASDAQ	CCBG	Fri, Aug 25, 2006	31.44	31.74	31.44	31.73
2282	NASDAQ	CCBG	Thu, Aug 24, 2006	31.46	31.79	31.44	31.63
2281	NASDAQ	CCBG	Wed, Aug 23, 2006	31.58	31.81	31.42	31.46
2280	NASDAQ	CCBG	Tue, Aug 22, 2006	31.79	31.79	31.14	31.41
2279	NASDAQ	CCBG	Mon, Aug 21, 2006	32.67	32.93	31.77	31.87
2278	NASDAQ	CCBG	Fri, Aug 18, 2006	32.95	32.95	32.55	32.95
2277	NASDAQ	CCBG	Thu, Aug 17, 2006	32.23	32.95	31.85	32.95
2276	NASDAQ	CCBG	Wed, Aug 16, 2006	32.35	32.60	31.90	32.43
2275	NASDAQ	CCBG	Tue, Aug 15, 2006	31.31	32.27	31.31	32.25
2274	NASDAQ	CCBG	Mon, Aug 14, 2006	31.03	31.44	30.83	31.02
2273	NASDAQ	CCBG	Fri, Aug 11, 2006	31.00	31.44	31.00	31.16
2272	NASDAQ	CCBG	Thu, Aug 10, 2006	31.11	31.55	30.98	31.20
2271	NASDAQ	CCBG	Wed, Aug 9, 2006	31.64	31.93	30.97	31.11
2270	NASDAQ	CCBG	Tue, Aug 8, 2006	32.12	32.20	31.10	31.25
2269	NASDAQ	CCBG	Mon, Aug 7, 2006	31.39	32.05	31.19	31.52
2268	NASDAQ	CCBG	Fri, Aug 4, 2006	32.60	32.74	31.14	31.70
2267	NASDAQ	CCBG	Thu, Aug 3, 2006	31.88	32.25	31.67	32.25
2266	NASDAQ	CCBG	Wed, Aug 2, 2006	32.03	32.46	31.87	32.27
2265	NASDAQ	CCBG	Tue, Aug 1, 2006	32.05	32.05	31.53	31.73
2264	NASDAQ	CCBG	Mon, Jul 31, 2006	32.68	32.72	32.08	32.48
2263	NASDAQ	CCBG	Fri, Jul 28, 2006	31.44	33.00	31.44	32.80
2262	NASDAQ	CCBG	Thu, Jul 27, 2006	31.29	32.25	31.00	31.30
2261	NASDAQ	CCBG	Wed, Jul 26, 2006	31.23	31.90	30.37	31.50
2260	NASDAQ	CCBG	Tue, Jul 25, 2006	31.33	32.02	30.99	31.58
2259	NASDAQ	CCBG	Mon, Jul 24, 2006	30.37	31.23	30.12	31.18
2258	NASDAQ	CCBG	Fri, Jul 21, 2006	30.83	30.92	29.98	30.03
2257	NASDAQ	CCBG	Thu, Jul 20, 2006	32.84	32.96	30.93	31.11
2256	NASDAQ	CCBG	Wed, Jul 19, 2006	30.96	32.71	30.63	32.54
2255	NASDAQ	CCBG	Tue, Jul 18, 2006	30.36	30.72	30.02	30.72
2254	NASDAQ	CCBG	Mon, Jul 17, 2006	30.00	30.20	29.99	30.13
2253	NASDAQ	CCBG	Fri, Jul 14, 2006	30.00	30.28	29.97	30.00
2252	NASDAQ	CCBG	Thu, Jul 13, 2006	30.25	30.36	29.87	30.12
2251	NASDAQ	CCBG	Wed, Jul 12, 2006	30.92	30.95	30.18	30.18
2250	NASDAQ	CCBG	Tue, Jul 11, 2006	30.86	31.20	30.32	31.17
2249	NASDAQ	CCBG	Mon, Jul 10, 2006	30.40	31.00	30.39	30.98
2248	NASDAQ	CCBG	Fri, Jul 7, 2006	30.35	30.84	30.35	30.52
2247	NASDAQ	CCBG	Thu, Jul 6, 2006	29.99	30.53	29.99	30.52
2246	NASDAQ	CCBG	Wed, Jul 5, 2006	30.01	30.37	29.87	30.25
2245	NASDAQ	CCBG	Mon, Jul 3, 2006	30.00	30.53	29.89	30.53
2244	NASDAQ	CCBG	Fri, Jun 30, 2006	30.98	30.98	30.20	30.20
2243	NASDAQ	CCBG	Thu, Jun 29, 2006	30.21	30.88	30.21	30.85
2242	NASDAQ	CCBG	Wed, Jun 28, 2006	30.22	30.41	29.51	29.91
2241	NASDAQ	CCBG	Tue, Jun 27, 2006	31.23	31.71	30.00	30.01
2240	NASDAQ	CCBG	Mon, Jun 26, 2006	30.57	31.35	30.36	31.30
2239	NASDAQ	CCBG	Fri, Jun 23, 2006	31.02	31.11	30.59	30.63
2238	NASDAQ	CCBG	Thu, Jun 22, 2006	31.31	31.54	31.00	31.11
2237	NASDAQ	CCBG	Wed, Jun 21, 2006	31.01	31.95	31.01	31.58
2236	NASDAQ	CCBG	Tue, Jun 20, 2006	31.19	31.74	30.90	31.20
2235	NASDAQ	CCBG	Mon, Jun 19, 2006	31.83	32.09	31.30	31.42
2234	NASDAQ	CCBG	Fri, Jun 16, 2006	33.14	33.14	31.48	31.85
2233	NASDAQ	CCBG	Thu, Jun 15, 2006	32.04	33.30	32.02	33.30
2232	NASDAQ	CCBG	Wed, Jun 14, 2006	33.00	33.00	31.24	31.97
2231	NASDAQ	CCBG	Tue, Jun 13, 2006	32.56	33.09	32.53	32.73
2230	NASDAQ	CCBG	Mon, Jun 12, 2006	31.76	32.78	31.64	32.56
2229	NASDAQ	CCBG	Fri, Jun 9, 2006	32.69	33.07	32.50	32.63
2228	NASDAQ	CCBG	Thu, Jun 8, 2006	32.10	33.10	32.03	32.96
2227	NASDAQ	CCBG	Wed, Jun 7, 2006	32.10	32.76	31.73	32.10
2226	NASDAQ	CCBG	Tue, Jun 6, 2006	31.16	31.95	31.16	31.86
2225	NASDAQ	CCBG	Mon, Jun 5, 2006	32.76	33.05	30.91	31.11
2224	NASDAQ	CCBG	Fri, Jun 2, 2006	33.00	33.12	32.83	33.12
2223	NASDAQ	CCBG	Thu, Jun 1, 2006	32.70	33.10	32.70	33.00
2222	NASDAQ	CCBG	Wed, May 31, 2006	32.28	33.18	32.25	33.02
2221	NASDAQ	CCBG	Tue, May 30, 2006	32.52	32.55	31.87	31.91
2220	NASDAQ	CCBG	Fri, May 26, 2006	33.00	33.10	32.82	32.99
2219	NASDAQ	CCBG	Thu, May 25, 2006	32.72	33.08	32.70	33.00
2218	NASDAQ	CCBG	Wed, May 24, 2006	32.21	32.91	32.21	32.74
2217	NASDAQ	CCBG	Tue, May 23, 2006	31.94	32.93	31.92	32.18
2216	NASDAQ	CCBG	Mon, May 22, 2006	31.53	32.05	31.23	31.72
2215	NASDAQ	CCBG	Fri, May 19, 2006	31.89	32.34	31.53	31.62
2214	NASDAQ	CCBG	Thu, May 18, 2006	32.71	32.98	31.88	32.00
2213	NASDAQ	CCBG	Wed, May 17, 2006	32.30	33.15	32.12	32.77
2212	NASDAQ	CCBG	Tue, May 16, 2006	32.58	33.10	32.39	32.69
2211	NASDAQ	CCBG	Mon, May 15, 2006	31.80	32.73	31.65	32.51
2210	NASDAQ	CCBG	Fri, May 12, 2006	32.29	32.45	31.68	32.05
2209	NASDAQ	CCBG	Thu, May 11, 2006	32.12	32.62	32.02	32.29
2208	NASDAQ	CCBG	Wed, May 10, 2006	32.27	32.67	32.14	32.67
2207	NASDAQ	CCBG	Tue, May 9, 2006	32.40	32.93	32.37	32.50
2206	NASDAQ	CCBG	Mon, May 8, 2006	32.79	32.91	32.44	32.62
2205	NASDAQ	CCBG	Fri, May 5, 2006	32.69	32.98	32.03	32.80
2204	NASDAQ	CCBG	Thu, May 4, 2006	32.37	32.71	32.14	32.47
2203	NASDAQ	CCBG	Wed, May 3, 2006	32.59	32.63	31.90	32.63
2202	NASDAQ	CCBG	Tue, May 2, 2006	31.55	32.61	31.50	32.58
2201	NASDAQ	CCBG	Mon, May 1, 2006	32.01	32.34	31.50	31.59
2200	NASDAQ	CCBG	Fri, Apr 28, 2006	31.95	32.24	31.50	31.77
2199	NASDAQ	CCBG	Thu, Apr 27, 2006	31.80	32.73	31.50	32.23
2198	NASDAQ	CCBG	Wed, Apr 26, 2006	31.82	32.54	31.57	32.18
2197	NASDAQ	CCBG	Tue, Apr 25, 2006	32.09	32.09	31.20	32.05
2196	NASDAQ	CCBG	Mon, Apr 24, 2006	32.42	32.80	32.25	32.45
2195	NASDAQ	CCBG	Fri, Apr 21, 2006	33.37	33.37	32.22	32.42
2194	NASDAQ	CCBG	Thu, Apr 20, 2006	32.80	33.42	32.64	32.72
2193	NASDAQ	CCBG	Wed, Apr 19, 2006	33.00	33.43	32.91	33.00
2192	NASDAQ	CCBG	Tue, Apr 18, 2006	33.10	33.20	32.87	33.00
2191	NASDAQ	CCBG	Mon, Apr 17, 2006	33.04	33.56	32.78	33.39
2190	NASDAQ	CCBG	Thu, Apr 13, 2006	32.14	32.74	32.06	32.69
2189	NASDAQ	CCBG	Wed, Apr 12, 2006	32.24	32.55	32.00	32.55
2188	NASDAQ	CCBG	Tue, Apr 11, 2006	33.06	33.39	32.00	32.02
2187	NASDAQ	CCBG	Mon, Apr 10, 2006	33.19	33.35	32.65	32.77
2186	NASDAQ	CCBG	Fri, Apr 7, 2006	33.80	34.30	32.78	33.10
2185	NASDAQ	CCBG	Thu, Apr 6, 2006	34.11	34.30	33.76	33.76
2184	NASDAQ	CCBG	Wed, Apr 5, 2006	34.35	34.79	34.10	34.26
2183	NASDAQ	CCBG	Tue, Apr 4, 2006	34.46	34.87	34.35	34.66
2182	NASDAQ	CCBG	Mon, Apr 3, 2006	35.39	35.39	34.31	34.62
2181	NASDAQ	CCBG	Fri, Mar 31, 2006	34.77	35.55	34.33	35.55
2180	NASDAQ	CCBG	Thu, Mar 30, 2006	34.68	35.24	34.68	35.09
2179	NASDAQ	CCBG	Wed, Mar 29, 2006	34.26	35.04	34.09	35.04
2178	NASDAQ	CCBG	Tue, Mar 28, 2006	34.58	34.82	34.34	34.50
2177	NASDAQ	CCBG	Mon, Mar 27, 2006	34.85	34.88	34.27	34.88
2176	NASDAQ	CCBG	Fri, Mar 24, 2006	34.43	34.98	34.30	34.98
2175	NASDAQ	CCBG	Thu, Mar 23, 2006	34.52	34.67	34.03	34.67
2174	NASDAQ	CCBG	Wed, Mar 22, 2006	34.25	34.84	34.01	34.57
2173	NASDAQ	CCBG	Tue, Mar 21, 2006	35.00	35.46	34.17	34.17
2172	NASDAQ	CCBG	Mon, Mar 20, 2006	35.57	35.57	34.67	35.35
2171	NASDAQ	CCBG	Fri, Mar 17, 2006	36.05	36.05	35.56	35.95
2170	NASDAQ	CCBG	Thu, Mar 16, 2006	36.00	36.05	35.72	35.87
2169	NASDAQ	CCBG	Wed, Mar 15, 2006	35.75	36.04	35.58	35.95
2168	NASDAQ	CCBG	Tue, Mar 14, 2006	34.44	35.65	34.44	35.61
2167	NASDAQ	CCBG	Mon, Mar 13, 2006	34.70	35.00	34.52	34.78
2166	NASDAQ	CCBG	Fri, Mar 10, 2006	34.56	34.70	34.38	34.70
2165	NASDAQ	CCBG	Thu, Mar 9, 2006	34.36	34.82	33.98	34.51
2164	NASDAQ	CCBG	Wed, Mar 8, 2006	34.28	34.73	34.10	34.50
2163	NASDAQ	CCBG	Tue, Mar 7, 2006	34.29	34.79	33.86	34.45
2162	NASDAQ	CCBG	Mon, Mar 6, 2006	34.67	34.94	34.35	34.66
2161	NASDAQ	CCBG	Fri, Mar 3, 2006	34.25	34.93	34.11	34.67
2160	NASDAQ	CCBG	Thu, Mar 2, 2006	34.75	34.76	34.04	34.51
2159	NASDAQ	CCBG	Wed, Mar 1, 2006	34.70	34.77	34.29	34.60
2158	NASDAQ	CCBG	Tue, Feb 28, 2006	34.93	34.96	34.22	34.92
2157	NASDAQ	CCBG	Mon, Feb 27, 2006	35.00	35.30	34.81	35.28
2156	NASDAQ	CCBG	Fri, Feb 24, 2006	33.85	35.00	33.85	34.88
2155	NASDAQ	CCBG	Thu, Feb 23, 2006	33.84	34.30	33.79	34.05
2154	NASDAQ	CCBG	Wed, Feb 22, 2006	34.10	34.15	33.87	33.91
2153	NASDAQ	CCBG	Tue, Feb 21, 2006	34.64	34.64	33.89	33.91
2152	NASDAQ	CCBG	Fri, Feb 17, 2006	35.76	35.76	34.73	34.84
2151	NASDAQ	CCBG	Thu, Feb 16, 2006	35.75	35.79	35.21	35.72
2150	NASDAQ	CCBG	Wed, Feb 15, 2006	34.50	35.73	34.50	35.73
2149	NASDAQ	CCBG	Tue, Feb 14, 2006	34.42	35.11	34.05	35.02
2148	NASDAQ	CCBG	Mon, Feb 13, 2006	34.05	34.65	33.99	34.10
2147	NASDAQ	CCBG	Fri, Feb 10, 2006	34.29	34.79	34.01	34.33
2146	NASDAQ	CCBG	Thu, Feb 9, 2006	34.89	35.35	34.27	34.34
2145	NASDAQ	CCBG	Wed, Feb 8, 2006	34.94	34.94	34.29	34.56
2144	NASDAQ	CCBG	Tue, Feb 7, 2006	35.00	35.00	34.35	34.51
2143	NASDAQ	CCBG	Mon, Feb 6, 2006	35.39	35.39	34.63	35.09
2142	NASDAQ	CCBG	Fri, Feb 3, 2006	34.60	35.05	34.53	34.88
2141	NASDAQ	CCBG	Thu, Feb 2, 2006	35.57	35.57	34.50	34.66
2140	NASDAQ	CCBG	Wed, Feb 1, 2006	35.45	35.92	34.77	35.40
2139	NASDAQ	CCBG	Tue, Jan 31, 2006	35.72	36.20	35.34	35.57
2138	NASDAQ	CCBG	Mon, Jan 30, 2006	37.03	37.45	35.63	35.91
2137	NASDAQ	CCBG	Fri, Jan 27, 2006	37.41	37.97	36.93	37.45
2136	NASDAQ	CCBG	Thu, Jan 26, 2006	36.27	37.72	36.21	37.72
2135	NASDAQ	CCBG	Wed, Jan 25, 2006	36.95	37.53	36.29	36.64
2134	NASDAQ	CCBG	Tue, Jan 24, 2006	36.02	36.70	35.44	36.70
2133	NASDAQ	CCBG	Mon, Jan 23, 2006	35.62	35.98	35.62	35.98
2132	NASDAQ	CCBG	Fri, Jan 20, 2006	36.08	36.08	35.61	35.62
2131	NASDAQ	CCBG	Thu, Jan 19, 2006	35.02	35.74	34.65	35.67
2130	NASDAQ	CCBG	Wed, Jan 18, 2006	34.36	34.92	34.29	34.92
2129	NASDAQ	CCBG	Tue, Jan 17, 2006	34.85	34.90	34.34	34.41
2128	NASDAQ	CCBG	Fri, Jan 13, 2006	35.24	35.36	34.68	35.23
2127	NASDAQ	CCBG	Thu, Jan 12, 2006	35.39	35.58	34.95	34.99
2126	NASDAQ	CCBG	Wed, Jan 11, 2006	35.65	35.77	35.50	35.70
2125	NASDAQ	CCBG	Tue, Jan 10, 2006	35.50	35.91	35.20	35.91
2124	NASDAQ	CCBG	Mon, Jan 9, 2006	36.17	36.33	35.50	35.50
2123	NASDAQ	CCBG	Fri, Jan 6, 2006	36.64	36.75	35.51	35.89
2122	NASDAQ	CCBG	Thu, Jan 5, 2006	36.46	36.97	36.10	36.38
2121	NASDAQ	CCBG	Wed, Jan 4, 2006	36.10	36.49	36.07	36.43
2120	NASDAQ	CCBG	Tue, Jan 3, 2006	34.36	35.94	34.36	35.94
2119	NASDAQ	CCBG	Fri, Dec 30, 2005	35.00	35.00	34.25	34.29
2118	NASDAQ	CCBG	Thu, Dec 29, 2005	35.74	36.03	35.00	35.03
2117	NASDAQ	CCBG	Wed, Dec 28, 2005	36.20	36.20	35.74	35.75
2116	NASDAQ	CCBG	Tue, Dec 27, 2005	35.91	36.40	35.70	35.70
2115	NASDAQ	CCBG	Fri, Dec 23, 2005	36.13	36.54	35.85	36.00
2114	NASDAQ	CCBG	Thu, Dec 22, 2005	36.19	36.47	36.10	36.47
2113	NASDAQ	CCBG	Wed, Dec 21, 2005	36.23	36.47	36.10	36.10
2112	NASDAQ	CCBG	Tue, Dec 20, 2005	37.18	37.18	36.01	36.18
2111	NASDAQ	CCBG	Mon, Dec 19, 2005	37.12	37.21	36.67	36.67
2110	NASDAQ	CCBG	Fri, Dec 16, 2005	38.23	38.40	37.12	37.62
2109	NASDAQ	CCBG	Thu, Dec 15, 2005	38.99	38.99	37.78	38.39
2108	NASDAQ	CCBG	Wed, Dec 14, 2005	38.98	39.33	38.98	39.30
2107	NASDAQ	CCBG	Tue, Dec 13, 2005	38.17	38.98	38.17	38.89
2106	NASDAQ	CCBG	Mon, Dec 12, 2005	37.64	38.17	36.82	38.17
2105	NASDAQ	CCBG	Fri, Dec 9, 2005	36.83	37.54	36.83	37.47
2104	NASDAQ	CCBG	Thu, Dec 8, 2005	37.16	37.33	36.40	37.02
2103	NASDAQ	CCBG	Wed, Dec 7, 2005	38.50	38.50	37.12	37.15
2102	NASDAQ	CCBG	Tue, Dec 6, 2005	38.51	38.79	38.11	38.22
2101	NASDAQ	CCBG	Mon, Dec 5, 2005	38.62	38.62	37.87	38.10
2100	NASDAQ	CCBG	Fri, Dec 2, 2005	38.49	38.96	38.19	38.78
2099	NASDAQ	CCBG	Thu, Dec 1, 2005	38.99	39.00	38.42	38.75
2098	NASDAQ	CCBG	Wed, Nov 30, 2005	37.33	38.46	37.05	38.46
2097	NASDAQ	CCBG	Tue, Nov 29, 2005	37.29	37.33	36.95	37.12
2096	NASDAQ	CCBG	Mon, Nov 28, 2005	37.14	37.28	36.86	37.08
2095	NASDAQ	CCBG	Fri, Nov 25, 2005	37.84	37.84	37.75	37.75
2094	NASDAQ	CCBG	Wed, Nov 23, 2005	37.69	37.82	37.46	37.67
2093	NASDAQ	CCBG	Tue, Nov 22, 2005	36.97	37.50	36.97	37.32
2092	NASDAQ	CCBG	Mon, Nov 21, 2005	36.95	37.42	36.52	37.42
2091	NASDAQ	CCBG	Fri, Nov 18, 2005	35.93	36.96	35.67	36.75
2090	NASDAQ	CCBG	Thu, Nov 17, 2005	34.57	35.87	34.57	35.52
2089	NASDAQ	CCBG	Wed, Nov 16, 2005	35.63	35.63	34.44	34.94
2088	NASDAQ	CCBG	Tue, Nov 15, 2005	36.78	36.95	35.70	35.76
2087	NASDAQ	CCBG	Mon, Nov 14, 2005	37.75	37.75	37.25	37.36
2086	NASDAQ	CCBG	Fri, Nov 11, 2005	37.00	37.77	37.00	37.74
2085	NASDAQ	CCBG	Thu, Nov 10, 2005	36.59	37.50	35.58	37.50
2084	NASDAQ	CCBG	Wed, Nov 9, 2005	36.66	36.90	36.30	36.86
2083	NASDAQ	CCBG	Tue, Nov 8, 2005	35.90	36.97	35.74	36.31
2082	NASDAQ	CCBG	Mon, Nov 7, 2005	37.04	37.04	36.11	36.51
2081	NASDAQ	CCBG	Fri, Nov 4, 2005	37.30	37.45	36.07	36.48
2080	NASDAQ	CCBG	Thu, Nov 3, 2005	37.25	37.26	36.76	37.10
2079	NASDAQ	CCBG	Wed, Nov 2, 2005	36.21	37.24	36.21	37.24
2078	NASDAQ	CCBG	Tue, Nov 1, 2005	36.09	36.38	35.96	36.17
2077	NASDAQ	CCBG	Mon, Oct 31, 2005	35.48	36.52	35.47	36.52
2076	NASDAQ	CCBG	Fri, Oct 28, 2005	33.83	35.48	33.83	35.48
2075	NASDAQ	CCBG	Thu, Oct 27, 2005	34.93	35.42	33.79	33.90
2074	NASDAQ	CCBG	Wed, Oct 26, 2005	34.66	35.91	34.66	35.29
2073	NASDAQ	CCBG	Tue, Oct 25, 2005	35.91	35.95	34.78	34.95
2072	NASDAQ	CCBG	Mon, Oct 24, 2005	35.50	36.00	35.50	36.00
2071	NASDAQ	CCBG	Fri, Oct 21, 2005	34.00	35.52	33.98	35.30
2070	NASDAQ	CCBG	Thu, Oct 20, 2005	34.50	34.95	34.11	34.45
2069	NASDAQ	CCBG	Wed, Oct 19, 2005	33.27	34.19	33.21	34.19
2068	NASDAQ	CCBG	Tue, Oct 18, 2005	34.01	34.01	33.34	33.52
2067	NASDAQ	CCBG	Mon, Oct 17, 2005	34.96	34.96	34.01	34.23
2066	NASDAQ	CCBG	Fri, Oct 14, 2005	34.79	35.28	34.24	35.28
2065	NASDAQ	CCBG	Thu, Oct 13, 2005	33.50	34.29	33.32	34.29
2064	NASDAQ	CCBG	Wed, Oct 12, 2005	34.24	34.24	33.51	33.61
2063	NASDAQ	CCBG	Tue, Oct 11, 2005	35.52	35.52	34.22	34.22
2062	NASDAQ	CCBG	Mon, Oct 10, 2005	35.60	35.60	35.01	35.18
2061	NASDAQ	CCBG	Fri, Oct 7, 2005	36.20	36.20	35.32	35.40
2060	NASDAQ	CCBG	Thu, Oct 6, 2005	36.45	36.85	35.76	35.86
2059	NASDAQ	CCBG	Wed, Oct 5, 2005	36.50	37.30	36.26	36.50
2058	NASDAQ	CCBG	Tue, Oct 4, 2005	36.97	37.57	36.51	36.58
2057	NASDAQ	CCBG	Mon, Oct 3, 2005	37.93	38.09	36.78	36.91
2056	NASDAQ	CCBG	Fri, Sep 30, 2005	37.75	37.85	37.51	37.71
2055	NASDAQ	CCBG	Thu, Sep 29, 2005	37.07	38.50	36.94	38.28
2054	NASDAQ	CCBG	Wed, Sep 28, 2005	37.00	37.34	36.80	37.34
2053	NASDAQ	CCBG	Tue, Sep 27, 2005	36.99	37.60	36.48	37.13
2052	NASDAQ	CCBG	Mon, Sep 26, 2005	35.50	37.00	35.05	37.00
2051	NASDAQ	CCBG	Fri, Sep 23, 2005	34.20	35.44	33.85	35.44
2050	NASDAQ	CCBG	Thu, Sep 22, 2005	34.41	34.52	33.97	34.25
2049	NASDAQ	CCBG	Wed, Sep 21, 2005	34.66	35.00	34.00	34.00
2048	NASDAQ	CCBG	Tue, Sep 20, 2005	35.68	36.01	34.95	34.98
2047	NASDAQ	CCBG	Mon, Sep 19, 2005	36.33	36.37	35.27	35.32
2046	NASDAQ	CCBG	Fri, Sep 16, 2005	36.52	36.52	35.62	36.11
2045	NASDAQ	CCBG	Thu, Sep 15, 2005	36.83	36.90	35.74	36.16
2044	NASDAQ	CCBG	Wed, Sep 14, 2005	36.78	37.48	36.28	36.54
2043	NASDAQ	CCBG	Tue, Sep 13, 2005	37.08	37.20	36.39	36.91
2042	NASDAQ	CCBG	Mon, Sep 12, 2005	37.00	37.70	36.38	37.49
2041	NASDAQ	CCBG	Fri, Sep 9, 2005	36.11	36.93	36.11	36.93
2040	NASDAQ	CCBG	Thu, Sep 8, 2005	37.07	37.46	36.11	36.40
2039	NASDAQ	CCBG	Wed, Sep 7, 2005	37.28	37.76	37.03	37.76
2038	NASDAQ	CCBG	Tue, Sep 6, 2005	35.50	36.88	35.48	36.88
2037	NASDAQ	CCBG	Fri, Sep 2, 2005	36.00	36.00	35.51	35.52
2036	NASDAQ	CCBG	Thu, Sep 1, 2005	36.44	36.65	35.67	36.18
2035	NASDAQ	CCBG	Wed, Aug 31, 2005	35.38	37.16	35.38	36.62
2034	NASDAQ	CCBG	Tue, Aug 30, 2005	36.34	36.34	35.58	35.77
2033	NASDAQ	CCBG	Mon, Aug 29, 2005	35.13	36.24	34.49	36.21
2032	NASDAQ	CCBG	Fri, Aug 26, 2005	36.27	36.52	35.27	35.27
2031	NASDAQ	CCBG	Thu, Aug 25, 2005	37.16	37.51	36.12	36.51
2030	NASDAQ	CCBG	Wed, Aug 24, 2005	36.50	37.94	36.34	37.37
2029	NASDAQ	CCBG	Tue, Aug 23, 2005	35.55	36.70	35.04	36.45
2028	NASDAQ	CCBG	Mon, Aug 22, 2005	35.02	35.81	34.91	35.49
2027	NASDAQ	CCBG	Fri, Aug 19, 2005	34.79	35.45	34.78	35.25
2026	NASDAQ	CCBG	Thu, Aug 18, 2005	35.00	35.30	34.84	34.85
2025	NASDAQ	CCBG	Wed, Aug 17, 2005	35.00	35.26	34.68	35.26
2024	NASDAQ	CCBG	Tue, Aug 16, 2005	35.75	36.08	35.01	35.01
2023	NASDAQ	CCBG	Mon, Aug 15, 2005	35.14	36.10	35.00	36.09
2022	NASDAQ	CCBG	Fri, Aug 12, 2005	35.18	35.23	34.28	35.00
2021	NASDAQ	CCBG	Thu, Aug 11, 2005	34.62	35.77	34.20	35.45
2020	NASDAQ	CCBG	Wed, Aug 10, 2005	35.48	35.79	33.94	34.45
2019	NASDAQ	CCBG	Tue, Aug 9, 2005	36.04	36.17	35.62	35.62
2018	NASDAQ	CCBG	Mon, Aug 8, 2005	36.79	36.91	35.53	35.53
2017	NASDAQ	CCBG	Fri, Aug 5, 2005	36.75	36.87	35.98	36.61
2016	NASDAQ	CCBG	Thu, Aug 4, 2005	38.72	38.72	36.77	37.00
2015	NASDAQ	CCBG	Wed, Aug 3, 2005	38.60	38.72	38.35	38.50
2014	NASDAQ	CCBG	Tue, Aug 2, 2005	37.25	38.69	37.25	38.59
2013	NASDAQ	CCBG	Mon, Aug 1, 2005	36.75	38.16	36.75	37.53
2012	NASDAQ	CCBG	Fri, Jul 29, 2005	37.50	37.90	36.84	37.15
2011	NASDAQ	CCBG	Thu, Jul 28, 2005	36.60	37.50	36.16	37.49
2010	NASDAQ	CCBG	Wed, Jul 27, 2005	36.21	36.75	36.01	36.75
2009	NASDAQ	CCBG	Tue, Jul 26, 2005	35.85	36.43	35.85	36.43
2008	NASDAQ	CCBG	Mon, Jul 25, 2005	35.89	35.89	35.27	35.27
2007	NASDAQ	CCBG	Fri, Jul 22, 2005	34.59	35.83	34.01	35.83
2006	NASDAQ	CCBG	Thu, Jul 21, 2005	35.91	36.00	34.24	34.25
2005	NASDAQ	CCBG	Wed, Jul 20, 2005	34.92	36.33	34.89	36.08
2004	NASDAQ	CCBG	Tue, Jul 19, 2005	34.26	34.83	33.69	34.83
2003	NASDAQ	CCBG	Mon, Jul 18, 2005	34.02	34.54	33.51	33.51
2002	NASDAQ	CCBG	Fri, Jul 15, 2005	33.75	34.45	33.72	34.40
2001	NASDAQ	CCBG	Thu, Jul 14, 2005	35.71	35.71	33.69	33.98
2000	NASDAQ	CCBG	Wed, Jul 13, 2005	35.52	35.52	35.07	35.36
1999	NASDAQ	CCBG	Tue, Jul 12, 2005	34.95	35.96	34.69	35.74
1998	NASDAQ	CCBG	Mon, Jul 11, 2005	34.00	34.97	34.00	34.97
1997	NASDAQ	CCBG	Fri, Jul 8, 2005	34.39	34.40	33.62	34.25
1996	NASDAQ	CCBG	Thu, Jul 7, 2005	33.15	34.07	32.97	34.05
1995	NASDAQ	CCBG	Wed, Jul 6, 2005	34.65	34.65	33.85	34.07
1994	NASDAQ	CCBG	Tue, Jul 5, 2005	32.02	34.85	32.02	34.77
1993	NASDAQ	CCBG	Fri, Jul 1, 2005	32.32	32.48	31.78	31.92
1992	NASDAQ	CCBG	Thu, Jun 30, 2005	33.47	34.26	32.17	32.32
1991	NASDAQ	CCBG	Wed, Jun 29, 2005	33.45	34.06	32.90	33.27
1990	NASDAQ	CCBG	Tue, Jun 28, 2005	32.36	33.46	31.94	33.42
1989	NASDAQ	CCBG	Mon, Jun 27, 2005	32.06	32.38	31.81	32.12
1988	NASDAQ	CCBG	Fri, Jun 24, 2005	32.80	32.80	32.02	32.53
1987	NASDAQ	CCBG	Thu, Jun 23, 2005	33.15	33.36	32.83	33.00
1986	NASDAQ	CCBG	Wed, Jun 22, 2005	32.48	33.09	32.04	33.09
1985	NASDAQ	CCBG	Tue, Jun 21, 2005	32.40	33.00	32.00	32.08
1984	NASDAQ	CCBG	Mon, Jun 20, 2005	32.55	32.55	31.74	32.53
1983	NASDAQ	CCBG	Fri, Jun 17, 2005	33.26	33.34	32.14	32.46
1982	NASDAQ	CCBG	Thu, Jun 16, 2005	31.96	33.22	31.74	33.20
1981	NASDAQ	CCBG	Wed, Jun 15, 2005	32.04	32.24	31.38	32.18
1980	NASDAQ	CCBG	Tue, Jun 14, 2005	30.98	31.94	30.91	31.58
1979	NASDAQ	CCBG	Mon, Jun 13, 2005	31.89	31.89	30.76	30.90
1978	NASDAQ	CCBG	Fri, Jun 10, 2005	31.91	32.00	31.73	31.75
1977	NASDAQ	CCBG	Thu, Jun 9, 2005	31.67	32.19	31.51	32.09
1976	NASDAQ	CCBG	Wed, Jun 8, 2005	32.01	32.80	31.74	32.03
1975	NASDAQ	CCBG	Tue, Jun 7, 2005	32.39	32.82	32.22	32.32
1974	NASDAQ	CCBG	Mon, Jun 6, 2005	32.82	32.82	32.14	32.31
1973	NASDAQ	CCBG	Fri, Jun 3, 2005	32.80	33.59	32.09	32.98
1972	NASDAQ	CCBG	Thu, Jun 2, 2005	31.78	32.80	31.78	32.67
1971	NASDAQ	CCBG	Wed, Jun 1, 2005	32.12	32.80	31.68	32.80
1970	NASDAQ	CCBG	Tue, May 31, 2005	30.90	32.44	30.90	32.16
1969	NASDAQ	CCBG	Fri, May 27, 2005	31.08	31.47	31.02	31.18
1968	NASDAQ	CCBG	Thu, May 26, 2005	30.82	31.57	30.64	31.26
1967	NASDAQ	CCBG	Wed, May 25, 2005	31.34	31.50	30.57	30.61
1966	NASDAQ	CCBG	Tue, May 24, 2005	31.60	31.65	31.22	31.58
1965	NASDAQ	CCBG	Mon, May 23, 2005	30.62	31.60	30.62	31.50
1964	NASDAQ	CCBG	Fri, May 20, 2005	31.18	31.32	30.72	31.14
1963	NASDAQ	CCBG	Thu, May 19, 2005	31.42	31.74	31.26	31.46
1962	NASDAQ	CCBG	Wed, May 18, 2005	30.42	31.74	30.42	31.59
1961	NASDAQ	CCBG	Tue, May 17, 2005	30.42	30.42	29.70	30.13
1960	NASDAQ	CCBG	Mon, May 16, 2005	29.36	30.38	29.21	30.32
1959	NASDAQ	CCBG	Fri, May 13, 2005	30.28	30.28	28.83	29.02
1958	NASDAQ	CCBG	Thu, May 12, 2005	30.34	30.72	29.72	29.72
1957	NASDAQ	CCBG	Wed, May 11, 2005	30.55	30.55	29.68	30.12
1956	NASDAQ	CCBG	Tue, May 10, 2005	30.53	31.38	29.83	30.33
1955	NASDAQ	CCBG	Mon, May 9, 2005	31.31	31.46	30.58	30.82
1954	NASDAQ	CCBG	Fri, May 6, 2005	31.30	31.49	30.92	31.39
1953	NASDAQ	CCBG	Thu, May 5, 2005	30.18	31.08	30.01	31.08
1952	NASDAQ	CCBG	Wed, May 4, 2005	29.85	30.18	29.68	29.95
1951	NASDAQ	CCBG	Tue, May 3, 2005	31.10	31.20	29.91	29.96
1950	NASDAQ	CCBG	Mon, May 2, 2005	30.30	31.10	30.14	31.10
1949	NASDAQ	CCBG	Fri, Apr 29, 2005	29.57	30.19	29.36	30.14
1948	NASDAQ	CCBG	Thu, Apr 28, 2005	29.56	29.95	29.20	29.20
1947	NASDAQ	CCBG	Wed, Apr 27, 2005	28.26	29.54	28.02	29.42
1946	NASDAQ	CCBG	Tue, Apr 26, 2005	28.92	29.48	28.04	28.17
1945	NASDAQ	CCBG	Mon, Apr 25, 2005	28.71	30.02	28.49	28.80
1944	NASDAQ	CCBG	Fri, Apr 22, 2005	30.10	30.19	28.00	28.43
1943	NASDAQ	CCBG	Thu, Apr 21, 2005	30.47	30.80	29.80	30.48
1942	NASDAQ	CCBG	Wed, Apr 20, 2005	30.95	30.95	29.90	29.90
1941	NASDAQ	CCBG	Tue, Apr 19, 2005	30.27	31.28	30.27	31.28
1940	NASDAQ	CCBG	Mon, Apr 18, 2005	29.80	30.59	29.80	30.28
1939	NASDAQ	CCBG	Fri, Apr 15, 2005	30.64	30.97	29.58	29.60
1938	NASDAQ	CCBG	Thu, Apr 14, 2005	31.19	31.36	30.40	30.40
1937	NASDAQ	CCBG	Wed, Apr 13, 2005	31.68	32.14	31.05	31.26
1936	NASDAQ	CCBG	Tue, Apr 12, 2005	31.88	32.34	30.92	32.02
1935	NASDAQ	CCBG	Mon, Apr 11, 2005	31.26	32.44	31.08	32.11
1934	NASDAQ	CCBG	Fri, Apr 8, 2005	32.20	32.28	31.36	31.36
1933	NASDAQ	CCBG	Thu, Apr 7, 2005	32.77	32.80	32.28	32.74
1932	NASDAQ	CCBG	Wed, Apr 6, 2005	32.76	32.92	32.46	32.79
1931	NASDAQ	CCBG	Tue, Apr 5, 2005	32.30	32.60	32.24	32.55
1930	NASDAQ	CCBG	Mon, Apr 4, 2005	31.34	32.05	31.34	31.90
1929	NASDAQ	CCBG	Fri, Apr 1, 2005	32.58	32.92	31.11	31.18
1928	NASDAQ	CCBG	Thu, Mar 31, 2005	32.80	33.16	32.09	32.41
1927	NASDAQ	CCBG	Wed, Mar 30, 2005	32.34	33.18	32.03	33.18
1926	NASDAQ	CCBG	Tue, Mar 29, 2005	32.65	32.92	32.02	32.02
1925	NASDAQ	CCBG	Mon, Mar 28, 2005	32.72	32.72	32.40	32.64
1924	NASDAQ	CCBG	Thu, Mar 24, 2005	33.06	33.06	32.32	32.32
1923	NASDAQ	CCBG	Wed, Mar 23, 2005	32.80	33.02	32.41	32.88
1922	NASDAQ	CCBG	Tue, Mar 22, 2005	33.12	33.37	32.91	33.08
1921	NASDAQ	CCBG	Mon, Mar 21, 2005	33.01	33.26	32.84	33.20
1920	NASDAQ	CCBG	Fri, Mar 18, 2005	33.20	33.20	32.40	32.53
1919	NASDAQ	CCBG	Thu, Mar 17, 2005	33.04	33.22	32.84	33.03
1918	NASDAQ	CCBG	Wed, Mar 16, 2005	32.82	33.36	32.82	33.16
1917	NASDAQ	CCBG	Tue, Mar 15, 2005	32.42	33.32	32.42	32.82
1916	NASDAQ	CCBG	Mon, Mar 14, 2005	32.87	32.99	32.62	32.69
1915	NASDAQ	CCBG	Fri, Mar 11, 2005	32.88	33.19	32.61	32.94
1914	NASDAQ	CCBG	Thu, Mar 10, 2005	32.53	33.29	32.18	32.73
1913	NASDAQ	CCBG	Wed, Mar 9, 2005	33.00	33.32	32.61	32.69
1912	NASDAQ	CCBG	Tue, Mar 8, 2005	32.98	33.32	32.82	33.00
1911	NASDAQ	CCBG	Mon, Mar 7, 2005	33.14	33.36	32.82	33.08
1910	NASDAQ	CCBG	Fri, Mar 4, 2005	32.79	33.60	32.42	32.97
1909	NASDAQ	CCBG	Thu, Mar 3, 2005	33.00	33.30	33.00	33.12
1908	NASDAQ	CCBG	Wed, Mar 2, 2005	32.36	33.16	32.32	32.46
1907	NASDAQ	CCBG	Tue, Mar 1, 2005	32.78	33.29	32.78	33.01
1906	NASDAQ	CCBG	Mon, Feb 28, 2005	32.32	33.14	32.28	33.00
1905	NASDAQ	CCBG	Fri, Feb 25, 2005	31.39	33.34	31.19	33.22
1904	NASDAQ	CCBG	Thu, Feb 24, 2005	30.92	31.38	30.31	31.34
1903	NASDAQ	CCBG	Wed, Feb 23, 2005	31.16	31.16	30.38	30.76
1902	NASDAQ	CCBG	Tue, Feb 22, 2005	31.14	31.41	30.56	31.06
1901	NASDAQ	CCBG	Fri, Feb 18, 2005	31.82	31.82	30.93	31.14
1900	NASDAQ	CCBG	Thu, Feb 17, 2005	32.40	32.56	31.33	31.33
1899	NASDAQ	CCBG	Wed, Feb 16, 2005	32.15	32.65	32.13	32.44
1898	NASDAQ	CCBG	Tue, Feb 15, 2005	32.79	33.38	32.03	32.58
1897	NASDAQ	CCBG	Mon, Feb 14, 2005	32.97	33.18	32.46	33.01
1896	NASDAQ	CCBG	Fri, Feb 11, 2005	31.58	33.00	31.46	33.00
1895	NASDAQ	CCBG	Thu, Feb 10, 2005	32.10	32.26	31.30	31.90
1894	NASDAQ	CCBG	Wed, Feb 9, 2005	33.29	33.29	32.18	32.21
1893	NASDAQ	CCBG	Tue, Feb 8, 2005	32.13	33.22	32.01	33.21
1892	NASDAQ	CCBG	Mon, Feb 7, 2005	32.58	32.58	31.87	32.12
1891	NASDAQ	CCBG	Fri, Feb 4, 2005	32.15	32.62	31.27	32.52
1890	NASDAQ	CCBG	Thu, Feb 3, 2005	32.03	32.18	31.40	31.96
1889	NASDAQ	CCBG	Wed, Feb 2, 2005	31.38	32.17	30.87	32.17
1888	NASDAQ	CCBG	Tue, Feb 1, 2005	31.14	31.78	31.10	31.42
1887	NASDAQ	CCBG	Mon, Jan 31, 2005	30.78	31.33	30.47	31.22
1886	NASDAQ	CCBG	Fri, Jan 28, 2005	30.60	31.23	30.30	30.98
1885	NASDAQ	CCBG	Thu, Jan 27, 2005	31.35	32.39	31.35	31.65
1884	NASDAQ	CCBG	Wed, Jan 26, 2005	30.68	31.40	30.38	31.34
1883	NASDAQ	CCBG	Tue, Jan 25, 2005	29.89	30.70	29.30	30.44
1882	NASDAQ	CCBG	Mon, Jan 24, 2005	29.60	30.01	29.38	29.54
1881	NASDAQ	CCBG	Fri, Jan 21, 2005	30.38	30.72	29.70	30.04
1880	NASDAQ	CCBG	Thu, Jan 20, 2005	30.17	30.70	29.94	29.94
1879	NASDAQ	CCBG	Wed, Jan 19, 2005	31.16	31.16	30.10	30.10
1878	NASDAQ	CCBG	Tue, Jan 18, 2005	30.84	31.49	30.74	30.77
1877	NASDAQ	CCBG	Fri, Jan 14, 2005	31.44	31.44	30.82	30.95
1876	NASDAQ	CCBG	Thu, Jan 13, 2005	31.50	32.24	30.82	30.82
1875	NASDAQ	CCBG	Wed, Jan 12, 2005	31.58	32.30	31.57	31.76
1874	NASDAQ	CCBG	Tue, Jan 11, 2005	31.28	32.44	31.20	31.98
1873	NASDAQ	CCBG	Mon, Jan 10, 2005	31.61	31.96	31.35	31.35
1872	NASDAQ	CCBG	Fri, Jan 7, 2005	33.02	33.02	31.63	31.63
1871	NASDAQ	CCBG	Thu, Jan 6, 2005	32.60	33.16	32.13	32.62
1870	NASDAQ	CCBG	Wed, Jan 5, 2005	32.12	32.58	31.85	32.50
1869	NASDAQ	CCBG	Tue, Jan 4, 2005	32.80	32.80	32.13	32.24
1868	NASDAQ	CCBG	Mon, Jan 3, 2005	33.21	33.24	32.49	32.80
1867	NASDAQ	CCBG	Fri, Dec 31, 2004	34.68	34.73	33.44	33.44
1866	NASDAQ	CCBG	Thu, Dec 30, 2004	35.20	35.20	34.73	34.92
1865	NASDAQ	CCBG	Wed, Dec 29, 2004	34.01	35.20	33.88	35.12
1864	NASDAQ	CCBG	Tue, Dec 28, 2004	33.36	34.30	33.36	34.30
1863	NASDAQ	CCBG	Mon, Dec 27, 2004	33.60	34.13	33.58	33.72
1862	NASDAQ	CCBG	Thu, Dec 23, 2004	33.96	34.34	33.24	34.34
1861	NASDAQ	CCBG	Wed, Dec 22, 2004	33.51	33.85	32.81	32.81
1860	NASDAQ	CCBG	Tue, Dec 21, 2004	33.19	33.22	32.70	33.15
1859	NASDAQ	CCBG	Mon, Dec 20, 2004	33.56	33.69	32.51	32.51
1858	NASDAQ	CCBG	Fri, Dec 17, 2004	32.81	33.46	32.51	32.59
1857	NASDAQ	CCBG	Thu, Dec 16, 2004	33.30	33.54	32.87	32.96
1856	NASDAQ	CCBG	Wed, Dec 15, 2004	33.67	34.14	33.67	34.11
1855	NASDAQ	CCBG	Tue, Dec 14, 2004	33.25	33.94	33.25	33.94
1854	NASDAQ	CCBG	Mon, Dec 13, 2004	34.06	34.06	33.24	33.65
1853	NASDAQ	CCBG	Fri, Dec 10, 2004	34.20	34.20	33.62	33.87
1852	NASDAQ	CCBG	Thu, Dec 9, 2004	34.31	34.31	33.98	34.02
1851	NASDAQ	CCBG	Wed, Dec 8, 2004	34.40	34.68	34.30	34.31
1850	NASDAQ	CCBG	Tue, Dec 7, 2004	34.74	35.26	34.49	34.55
1849	NASDAQ	CCBG	Mon, Dec 6, 2004	35.57	35.64	35.19	35.28
1848	NASDAQ	CCBG	Fri, Dec 3, 2004	35.92	36.78	35.92	36.00
1847	NASDAQ	CCBG	Thu, Dec 2, 2004	35.46	36.76	35.46	36.33
1846	NASDAQ	CCBG	Wed, Dec 1, 2004	35.08	36.08	35.08	35.68
1845	NASDAQ	CCBG	Tue, Nov 30, 2004	35.26	35.78	35.15	35.20
1844	NASDAQ	CCBG	Mon, Nov 29, 2004	34.34	35.25	34.31	35.19
1843	NASDAQ	CCBG	Fri, Nov 26, 2004	33.98	34.48	33.44	34.48
1842	NASDAQ	CCBG	Wed, Nov 24, 2004	32.95	33.80	32.73	33.80
1841	NASDAQ	CCBG	Tue, Nov 23, 2004	32.94	33.20	32.29	32.78
1840	NASDAQ	CCBG	Mon, Nov 22, 2004	32.28	32.89	32.20	32.84
1839	NASDAQ	CCBG	Fri, Nov 19, 2004	32.20	33.30	32.20	32.46
1838	NASDAQ	CCBG	Thu, Nov 18, 2004	33.56	33.56	32.37	32.46
1837	NASDAQ	CCBG	Wed, Nov 17, 2004	33.12	33.50	32.73	32.84
1836	NASDAQ	CCBG	Tue, Nov 16, 2004	33.55	33.55	32.33	32.66
1835	NASDAQ	CCBG	Mon, Nov 15, 2004	33.26	33.55	32.80	33.55
1834	NASDAQ	CCBG	Fri, Nov 12, 2004	32.72	33.20	32.56	33.20
1833	NASDAQ	CCBG	Thu, Nov 11, 2004	32.46	32.79	32.18	32.79
1832	NASDAQ	CCBG	Wed, Nov 10, 2004	31.22	32.76	31.22	32.60
1831	NASDAQ	CCBG	Tue, Nov 9, 2004	32.10	32.14	31.20	31.20
1830	NASDAQ	CCBG	Mon, Nov 8, 2004	32.20	32.20	31.85	31.85
1829	NASDAQ	CCBG	Fri, Nov 5, 2004	32.46	32.79	32.19	32.42
1828	NASDAQ	CCBG	Thu, Nov 4, 2004	32.68	32.78	32.05	32.38
1827	NASDAQ	CCBG	Wed, Nov 3, 2004	31.84	32.60	31.66	32.60
1826	NASDAQ	CCBG	Tue, Nov 2, 2004	31.47	31.98	31.47	31.78
1825	NASDAQ	CCBG	Mon, Nov 1, 2004	31.30	31.38	30.83	31.29
1824	NASDAQ	CCBG	Fri, Oct 29, 2004	32.08	32.09	31.27	31.29
1823	NASDAQ	CCBG	Thu, Oct 28, 2004	32.22	32.22	31.57	31.92
1822	NASDAQ	CCBG	Wed, Oct 27, 2004	31.57	32.51	31.31	31.96
1821	NASDAQ	CCBG	Tue, Oct 26, 2004	31.01	32.00	30.73	31.99
1820	NASDAQ	CCBG	Mon, Oct 25, 2004	30.68	31.08	30.20	31.02
1819	NASDAQ	CCBG	Fri, Oct 22, 2004	31.81	32.00	30.33	30.40
1818	NASDAQ	CCBG	Thu, Oct 21, 2004	31.38	31.96	31.23	31.95
1817	NASDAQ	CCBG	Wed, Oct 20, 2004	31.42	31.63	31.10	31.61
1816	NASDAQ	CCBG	Tue, Oct 19, 2004	31.60	31.72	31.24	31.46
1815	NASDAQ	CCBG	Mon, Oct 18, 2004	31.56	31.78	31.14	31.78
1814	NASDAQ	CCBG	Fri, Oct 15, 2004	30.49	31.55	30.49	31.30
1813	NASDAQ	CCBG	Thu, Oct 14, 2004	30.52	30.80	30.18	30.32
1812	NASDAQ	CCBG	Wed, Oct 13, 2004	31.14	31.22	30.40	30.40
1811	NASDAQ	CCBG	Tue, Oct 12, 2004	30.54	31.08	30.17	31.08
1810	NASDAQ	CCBG	Mon, Oct 11, 2004	30.40	30.60	30.32	30.54
1809	NASDAQ	CCBG	Fri, Oct 8, 2004	30.94	31.00	30.40	30.40
1808	NASDAQ	CCBG	Thu, Oct 7, 2004	31.61	31.61	30.66	30.66
1807	NASDAQ	CCBG	Wed, Oct 6, 2004	31.06	31.42	30.82	31.42
1806	NASDAQ	CCBG	Tue, Oct 5, 2004	30.99	31.30	30.70	31.06
1805	NASDAQ	CCBG	Mon, Oct 4, 2004	30.98	31.06	30.90	31.02
1804	NASDAQ	CCBG	Fri, Oct 1, 2004	30.76	31.06	30.53	30.53
1803	NASDAQ	CCBG	Thu, Sep 30, 2004	31.06	31.06	30.85	30.97
1802	NASDAQ	CCBG	Wed, Sep 29, 2004	30.48	31.06	30.48	31.06
1801	NASDAQ	CCBG	Tue, Sep 28, 2004	30.63	31.03	30.47	31.03
1800	NASDAQ	CCBG	Mon, Sep 27, 2004	30.80	30.93	30.40	30.40
1799	NASDAQ	CCBG	Fri, Sep 24, 2004	31.09	31.10	30.69	30.69
1798	NASDAQ	CCBG	Thu, Sep 23, 2004	30.86	31.18	30.50	30.81
1797	NASDAQ	CCBG	Wed, Sep 22, 2004	32.04	32.04	30.61	30.64
1796	NASDAQ	CCBG	Tue, Sep 21, 2004	32.00	32.15	31.39	32.04
1795	NASDAQ	CCBG	Mon, Sep 20, 2004	32.04	32.04	31.32	31.34
1794	NASDAQ	CCBG	Fri, Sep 17, 2004	32.00	32.96	31.60	32.04
1793	NASDAQ	CCBG	Thu, Sep 16, 2004	31.90	32.00	31.46	32.00
1792	NASDAQ	CCBG	Wed, Sep 15, 2004	31.29	32.00	31.29	31.92
1791	NASDAQ	CCBG	Tue, Sep 14, 2004	31.50	32.06	31.40	32.06
1790	NASDAQ	CCBG	Mon, Sep 13, 2004	31.76	32.06	31.76	31.92
1789	NASDAQ	CCBG	Fri, Sep 10, 2004	31.18	32.00	31.10	32.00
1788	NASDAQ	CCBG	Thu, Sep 9, 2004	31.06	32.16	30.98	31.64
1787	NASDAQ	CCBG	Wed, Sep 8, 2004	31.18	31.60	30.89	30.89
1786	NASDAQ	CCBG	Tue, Sep 7, 2004	31.18	31.40	30.62	31.10
1785	NASDAQ	CCBG	Fri, Sep 3, 2004	31.62	32.08	31.23	31.52
1784	NASDAQ	CCBG	Thu, Sep 2, 2004	31.90	32.02	31.26	32.02
1783	NASDAQ	CCBG	Wed, Sep 1, 2004	31.20	32.80	31.20	31.54
1782	NASDAQ	CCBG	Tue, Aug 31, 2004	31.15	31.99	31.09	31.09
1781	NASDAQ	CCBG	Mon, Aug 30, 2004	31.80	32.28	31.16	31.16
1780	NASDAQ	CCBG	Fri, Aug 27, 2004	30.91	32.16	30.91	32.00
1779	NASDAQ	CCBG	Thu, Aug 26, 2004	31.07	31.18	30.81	31.14
1778	NASDAQ	CCBG	Wed, Aug 25, 2004	30.63	31.13	30.30	31.13
1777	NASDAQ	CCBG	Tue, Aug 24, 2004	30.35	30.62	30.17	30.58
1776	NASDAQ	CCBG	Mon, Aug 23, 2004	30.59	30.66	30.10	30.10
1775	NASDAQ	CCBG	Fri, Aug 20, 2004	30.35	30.68	30.18	30.67
1774	NASDAQ	CCBG	Thu, Aug 19, 2004	29.96	30.59	29.96	29.98
1773	NASDAQ	CCBG	Wed, Aug 18, 2004	29.49	30.68	29.49	30.68
1772	NASDAQ	CCBG	Tue, Aug 17, 2004	30.70	30.70	29.70	29.70
1771	NASDAQ	CCBG	Mon, Aug 16, 2004	29.72	30.75	29.64	30.68
1770	NASDAQ	CCBG	Fri, Aug 13, 2004	29.39	30.14	29.31	29.55
1769	NASDAQ	CCBG	Thu, Aug 12, 2004	29.30	30.28	29.30	29.50
1768	NASDAQ	CCBG	Wed, Aug 11, 2004	30.60	30.60	29.30	29.39
1767	NASDAQ	CCBG	Tue, Aug 10, 2004	29.99	30.80	29.48	30.80
1766	NASDAQ	CCBG	Mon, Aug 9, 2004	30.16	30.27	29.48	29.48
1765	NASDAQ	CCBG	Fri, Aug 6, 2004	30.33	30.84	30.10	30.14
1764	NASDAQ	CCBG	Thu, Aug 5, 2004	29.78	30.73	29.68	30.23
1763	NASDAQ	CCBG	Wed, Aug 4, 2004	30.46	30.70	29.97	30.18
1762	NASDAQ	CCBG	Tue, Aug 3, 2004	30.64	30.99	30.58	30.66
1761	NASDAQ	CCBG	Mon, Aug 2, 2004	31.20	31.20	30.38	30.76
1760	NASDAQ	CCBG	Fri, Jul 30, 2004	30.82	31.44	30.82	30.89
1759	NASDAQ	CCBG	Thu, Jul 29, 2004	31.42	31.59	30.93	31.21
1758	NASDAQ	CCBG	Wed, Jul 28, 2004	31.02	31.46	30.18	31.16
1757	NASDAQ	CCBG	Tue, Jul 27, 2004	30.32	31.46	30.32	31.30
1756	NASDAQ	CCBG	Mon, Jul 26, 2004	29.86	30.39	29.78	30.37
1755	NASDAQ	CCBG	Fri, Jul 23, 2004	28.33	29.99	27.78	29.61
1754	NASDAQ	CCBG	Thu, Jul 22, 2004	27.65	28.25	26.66	28.19
1753	NASDAQ	CCBG	Wed, Jul 21, 2004	28.79	28.79	27.59	27.59
1752	NASDAQ	CCBG	Tue, Jul 20, 2004	28.48	28.48	28.10	28.40
1751	NASDAQ	CCBG	Mon, Jul 19, 2004	28.94	28.94	28.02	28.40
1750	NASDAQ	CCBG	Fri, Jul 16, 2004	29.53	29.53	28.38	28.44
1749	NASDAQ	CCBG	Thu, Jul 15, 2004	29.98	29.98	29.58	29.58
1748	NASDAQ	CCBG	Wed, Jul 14, 2004	30.01	30.44	29.98	29.98
1747	NASDAQ	CCBG	Tue, Jul 13, 2004	29.76	30.22	29.76	30.06
1746	NASDAQ	CCBG	Mon, Jul 12, 2004	30.22	30.41	29.96	30.01
1745	NASDAQ	CCBG	Fri, Jul 9, 2004	30.21	30.23	29.34	29.99
1744	NASDAQ	CCBG	Thu, Jul 8, 2004	30.89	31.44	29.69	29.69
1743	NASDAQ	CCBG	Wed, Jul 7, 2004	30.60	31.32	30.60	31.02
1742	NASDAQ	CCBG	Tue, Jul 6, 2004	31.11	31.96	30.68	30.74
1741	NASDAQ	CCBG	Fri, Jul 2, 2004	30.93	31.21	30.80	30.89
1740	NASDAQ	CCBG	Thu, Jul 1, 2004	31.62	32.13	30.94	30.94
1739	NASDAQ	CCBG	Wed, Jun 30, 2004	32.00	32.08	31.67	31.67
1738	NASDAQ	CCBG	Tue, Jun 29, 2004	31.82	32.22	31.14	32.00
1737	NASDAQ	CCBG	Mon, Jun 28, 2004	31.45	32.04	31.40	32.00
1736	NASDAQ	CCBG	Fri, Jun 25, 2004	31.55	32.48	30.82	32.46
1735	NASDAQ	CCBG	Thu, Jun 24, 2004	31.96	31.96	30.61	31.20
1734	NASDAQ	CCBG	Wed, Jun 23, 2004	31.94	31.94	30.62	30.62
1733	NASDAQ	CCBG	Tue, Jun 22, 2004	31.12	31.37	30.44	31.37
1732	NASDAQ	CCBG	Mon, Jun 21, 2004	30.73	31.26	30.48	30.60
1731	NASDAQ	CCBG	Fri, Jun 18, 2004	31.52	32.20	30.58	30.75
1730	NASDAQ	CCBG	Thu, Jun 17, 2004	32.03	32.03	31.28	31.38
1729	NASDAQ	CCBG	Wed, Jun 16, 2004	31.05	31.80	31.05	31.80
1728	NASDAQ	CCBG	Tue, Jun 15, 2004	29.80	31.74	29.70	31.35
1727	NASDAQ	CCBG	Mon, Jun 14, 2004	32.01	32.01	29.63	29.65
1726	NASDAQ	CCBG	Thu, Jun 10, 2004	30.73	32.10	30.73	32.05
1725	NASDAQ	CCBG	Wed, Jun 9, 2004	31.99	31.99	31.06	31.06
1724	NASDAQ	CCBG	Tue, Jun 8, 2004	32.25	32.47	31.77	31.77
1723	NASDAQ	CCBG	Mon, Jun 7, 2004	31.65	32.40	31.65	32.26
1722	NASDAQ	CCBG	Fri, Jun 4, 2004	31.49	32.42	31.21	31.71
1721	NASDAQ	CCBG	Thu, Jun 3, 2004	31.82	31.82	31.56	31.60
1720	NASDAQ	CCBG	Wed, Jun 2, 2004	31.56	31.60	30.48	31.45
1719	NASDAQ	CCBG	Tue, Jun 1, 2004	31.29	31.57	30.67	30.68
1718	NASDAQ	CCBG	Fri, May 28, 2004	31.65	32.14	31.10	31.10
1717	NASDAQ	CCBG	Thu, May 27, 2004	31.26	31.88	31.02	31.88
1716	NASDAQ	CCBG	Wed, May 26, 2004	30.34	31.70	30.34	31.70
1715	NASDAQ	CCBG	Tue, May 25, 2004	30.39	30.69	30.17	30.43
1714	NASDAQ	CCBG	Mon, May 24, 2004	29.47	30.78	29.47	30.39
1713	NASDAQ	CCBG	Fri, May 21, 2004	29.20	29.59	29.20	29.49
1712	NASDAQ	CCBG	Thu, May 20, 2004	29.00	29.04	28.79	29.00
1711	NASDAQ	CCBG	Wed, May 19, 2004	30.44	30.58	29.06	29.06
1710	NASDAQ	CCBG	Tue, May 18, 2004	29.32	30.18	29.20	30.06
1709	NASDAQ	CCBG	Mon, May 17, 2004	30.02	30.02	29.20	29.24
1708	NASDAQ	CCBG	Fri, May 14, 2004	31.00	31.20	30.16	30.16
1707	NASDAQ	CCBG	Thu, May 13, 2004	30.32	31.42	30.24	31.42
1706	NASDAQ	CCBG	Wed, May 12, 2004	29.53	30.31	29.20	30.30
1705	NASDAQ	CCBG	Tue, May 11, 2004	29.00	29.82	28.70	29.54
1704	NASDAQ	CCBG	Mon, May 10, 2004	29.00	29.33	28.40	28.86
1703	NASDAQ	CCBG	Fri, May 7, 2004	29.99	30.47	29.12	29.13
1702	NASDAQ	CCBG	Thu, May 6, 2004	30.77	31.04	29.84	30.00
1701	NASDAQ	CCBG	Wed, May 5, 2004	31.34	31.34	30.83	30.96
1700	NASDAQ	CCBG	Tue, May 4, 2004	30.91	31.08	30.67	31.00
1699	NASDAQ	CCBG	Mon, May 3, 2004	31.00	31.22	30.54	30.92
1698	NASDAQ	CCBG	Fri, Apr 30, 2004	30.82	31.22	30.70	31.00
1697	NASDAQ	CCBG	Thu, Apr 29, 2004	30.93	31.40	30.08	30.09
1696	NASDAQ	CCBG	Wed, Apr 28, 2004	32.37	32.37	30.37	30.37
1695	NASDAQ	CCBG	Tue, Apr 27, 2004	32.66	32.80	32.00	32.52
1694	NASDAQ	CCBG	Mon, Apr 26, 2004	33.26	33.62	33.07	33.43
1693	NASDAQ	CCBG	Fri, Apr 23, 2004	33.94	33.94	33.38	33.50
1692	NASDAQ	CCBG	Thu, Apr 22, 2004	32.91	34.40	32.91	33.89
1691	NASDAQ	CCBG	Wed, Apr 21, 2004	32.22	32.89	32.20	32.71
1690	NASDAQ	CCBG	Tue, Apr 20, 2004	33.54	33.86	32.20	32.20
1689	NASDAQ	CCBG	Mon, Apr 19, 2004	33.05	33.49	32.78	33.49
1688	NASDAQ	CCBG	Fri, Apr 16, 2004	32.89	33.57	32.73	33.21
1687	NASDAQ	CCBG	Thu, Apr 15, 2004	31.49	33.05	31.43	32.76
1686	NASDAQ	CCBG	Wed, Apr 14, 2004	33.09	33.09	31.52	31.61
1685	NASDAQ	CCBG	Tue, Apr 13, 2004	34.10	34.31	32.80	32.80
1684	NASDAQ	CCBG	Mon, Apr 12, 2004	34.23	34.24	33.42	34.02
1683	NASDAQ	CCBG	Thu, Apr 8, 2004	34.15	34.33	33.51	33.51
1682	NASDAQ	CCBG	Wed, Apr 7, 2004	33.23	34.10	32.92	34.03
1681	NASDAQ	CCBG	Tue, Apr 6, 2004	34.38	34.38	33.51	33.63
1680	NASDAQ	CCBG	Mon, Apr 5, 2004	34.06	34.52	34.06	34.46
1679	NASDAQ	CCBG	Fri, Apr 2, 2004	33.32	34.07	33.12	34.02
1678	NASDAQ	CCBG	Thu, Apr 1, 2004	33.08	33.27	32.92	33.26
1677	NASDAQ	CCBG	Wed, Mar 31, 2004	33.00	33.00	32.37	33.00
1676	NASDAQ	CCBG	Tue, Mar 30, 2004	32.82	33.14	32.55	32.76
1675	NASDAQ	CCBG	Mon, Mar 29, 2004	32.36	33.20	32.36	33.20
1674	NASDAQ	CCBG	Fri, Mar 26, 2004	33.25	33.40	32.24	32.24
1673	NASDAQ	CCBG	Thu, Mar 25, 2004	31.80	33.36	31.80	33.36
1672	NASDAQ	CCBG	Wed, Mar 24, 2004	32.90	33.04	31.74	32.10
1671	NASDAQ	CCBG	Tue, Mar 23, 2004	32.18	32.86	31.69	32.86
1670	NASDAQ	CCBG	Mon, Mar 22, 2004	33.08	33.08	31.60	31.68
1669	NASDAQ	CCBG	Fri, Mar 19, 2004	33.80	33.80	32.84	33.08
1668	NASDAQ	CCBG	Thu, Mar 18, 2004	33.36	33.76	33.20	33.76
1667	NASDAQ	CCBG	Wed, Mar 17, 2004	33.22	33.60	33.04	33.60
1666	NASDAQ	CCBG	Tue, Mar 16, 2004	33.27	33.27	32.00	32.98
1665	NASDAQ	CCBG	Mon, Mar 15, 2004	33.28	33.28	32.40	32.80
1664	NASDAQ	CCBG	Fri, Mar 12, 2004	31.45	33.26	31.24	32.96
1663	NASDAQ	CCBG	Thu, Mar 11, 2004	31.80	32.90	31.78	32.60
1662	NASDAQ	CCBG	Wed, Mar 10, 2004	33.11	33.42	32.02	32.02
1661	NASDAQ	CCBG	Tue, Mar 9, 2004	33.23	33.23	33.04	33.12
1660	NASDAQ	CCBG	Mon, Mar 8, 2004	34.17	34.24	33.12	33.12
1659	NASDAQ	CCBG	Fri, Mar 5, 2004	33.99	34.32	33.63	34.16
1658	NASDAQ	CCBG	Thu, Mar 4, 2004	33.79	33.92	33.79	33.90
1657	NASDAQ	CCBG	Wed, Mar 3, 2004	34.40	34.40	33.27	33.94
1656	NASDAQ	CCBG	Tue, Mar 2, 2004	34.25	34.51	34.00	34.00
1655	NASDAQ	CCBG	Mon, Mar 1, 2004	34.30	34.60	34.25	34.25
1654	NASDAQ	CCBG	Fri, Feb 27, 2004	34.26	34.43	33.87	34.40
1653	NASDAQ	CCBG	Thu, Feb 26, 2004	34.27	34.29	33.90	34.26
1652	NASDAQ	CCBG	Wed, Feb 25, 2004	33.99	34.25	33.34	33.90
1651	NASDAQ	CCBG	Tue, Feb 24, 2004	33.56	33.68	33.28	33.54
1650	NASDAQ	CCBG	Mon, Feb 23, 2004	33.68	33.68	33.21	33.41
1649	NASDAQ	CCBG	Fri, Feb 20, 2004	33.06	33.96	32.89	33.28
1648	NASDAQ	CCBG	Thu, Feb 19, 2004	34.17	34.65	33.03	33.22
1647	NASDAQ	CCBG	Wed, Feb 18, 2004	34.90	34.90	34.23	34.23
1646	NASDAQ	CCBG	Tue, Feb 17, 2004	34.29	34.91	33.90	34.75
1645	NASDAQ	CCBG	Fri, Feb 13, 2004	35.90	35.90	33.57	33.60
1644	NASDAQ	CCBG	Thu, Feb 12, 2004	35.79	35.80	35.16	35.23
1643	NASDAQ	CCBG	Wed, Feb 11, 2004	35.32	35.36	35.18	35.36
1642	NASDAQ	CCBG	Tue, Feb 10, 2004	35.34	36.00	34.96	35.15
1641	NASDAQ	CCBG	Mon, Feb 9, 2004	34.99	35.11	34.54	34.97
1640	NASDAQ	CCBG	Fri, Feb 6, 2004	34.66	35.06	34.53	34.95
1639	NASDAQ	CCBG	Thu, Feb 5, 2004	34.58	34.59	34.12	34.24
1638	NASDAQ	CCBG	Wed, Feb 4, 2004	35.22	35.26	34.30	34.30
1637	NASDAQ	CCBG	Tue, Feb 3, 2004	34.45	35.27	34.45	35.26
1636	NASDAQ	CCBG	Mon, Feb 2, 2004	34.98	34.98	34.16	34.83
1635	NASDAQ	CCBG	Fri, Jan 30, 2004	34.46	35.11	34.19	34.19
1634	NASDAQ	CCBG	Thu, Jan 29, 2004	35.26	35.26	34.42	34.49
1633	NASDAQ	CCBG	Wed, Jan 28, 2004	35.98	35.98	34.80	35.06
1632	NASDAQ	CCBG	Tue, Jan 27, 2004	35.81	36.00	35.40	36.00
1631	NASDAQ	CCBG	Mon, Jan 26, 2004	35.60	36.00	35.34	36.00
1630	NASDAQ	CCBG	Fri, Jan 23, 2004	35.52	36.00	35.33	35.90
1629	NASDAQ	CCBG	Thu, Jan 22, 2004	35.92	35.93	35.29	35.50
1628	NASDAQ	CCBG	Wed, Jan 21, 2004	35.76	36.00	35.14	35.72
1627	NASDAQ	CCBG	Tue, Jan 20, 2004	35.78	36.26	35.49	36.26
1626	NASDAQ	CCBG	Fri, Jan 16, 2004	35.57	35.95	35.57	35.68
1625	NASDAQ	CCBG	Thu, Jan 15, 2004	35.80	35.88	35.50	35.50
1624	NASDAQ	CCBG	Wed, Jan 14, 2004	35.70	35.99	35.70	35.80
1623	NASDAQ	CCBG	Tue, Jan 13, 2004	35.00	35.62	34.84	35.62
1622	NASDAQ	CCBG	Mon, Jan 12, 2004	35.04	35.71	35.04	35.62
1621	NASDAQ	CCBG	Fri, Jan 9, 2004	35.62	35.62	35.05	35.05
1620	NASDAQ	CCBG	Thu, Jan 8, 2004	35.62	35.62	35.30	35.62
1619	NASDAQ	CCBG	Wed, Jan 7, 2004	35.56	35.92	35.41	35.43
1618	NASDAQ	CCBG	Tue, Jan 6, 2004	36.02	36.02	35.58	35.58
1617	NASDAQ	CCBG	Mon, Jan 5, 2004	36.05	36.05	35.84	36.02
1616	NASDAQ	CCBG	Fri, Jan 2, 2004	36.28	36.44	35.87	35.87
1615	NASDAQ	CCBG	Wed, Dec 31, 2003	37.02	37.28	36.24	36.79
1614	NASDAQ	CCBG	Tue, Dec 30, 2003	36.58	37.24	36.56	37.24
1613	NASDAQ	CCBG	Mon, Dec 29, 2003	35.99	36.86	35.99	36.86
1612	NASDAQ	CCBG	Fri, Dec 26, 2003	35.64	35.90	35.64	35.90
1611	NASDAQ	CCBG	Wed, Dec 24, 2003	35.77	35.80	35.38	35.51
1610	NASDAQ	CCBG	Tue, Dec 23, 2003	35.15	35.75	34.66	35.52
1609	NASDAQ	CCBG	Mon, Dec 22, 2003	34.05	35.04	34.05	34.78
1608	NASDAQ	CCBG	Fri, Dec 19, 2003	35.12	35.12	34.10	34.89
1607	NASDAQ	CCBG	Thu, Dec 18, 2003	35.02	35.20	34.14	35.04
1606	NASDAQ	CCBG	Wed, Dec 17, 2003	34.51	35.18	34.30	34.30
1605	NASDAQ	CCBG	Tue, Dec 16, 2003	35.05	35.12	34.39	34.88
1604	NASDAQ	CCBG	Mon, Dec 15, 2003	35.28	35.60	34.69	34.84
1603	NASDAQ	CCBG	Fri, Dec 12, 2003	34.41	35.20	34.18	35.20
1602	NASDAQ	CCBG	Thu, Dec 11, 2003	33.84	34.68	33.82	34.68
1601	NASDAQ	CCBG	Wed, Dec 10, 2003	33.52	33.83	32.96	33.06
1600	NASDAQ	CCBG	Tue, Dec 9, 2003	33.38	34.07	33.13	33.13
1599	NASDAQ	CCBG	Mon, Dec 8, 2003	34.28	34.28	33.58	33.82
1598	NASDAQ	CCBG	Fri, Dec 5, 2003	34.06	34.28	33.77	33.77
1597	NASDAQ	CCBG	Thu, Dec 4, 2003	34.02	34.42	33.74	34.33
1596	NASDAQ	CCBG	Wed, Dec 3, 2003	35.22	35.94	34.20	34.20
1595	NASDAQ	CCBG	Tue, Dec 2, 2003	37.36	37.39	35.82	36.39
1594	NASDAQ	CCBG	Mon, Dec 1, 2003	36.58	37.22	36.56	37.19
1593	NASDAQ	CCBG	Fri, Nov 28, 2003	36.78	36.88	36.45	36.80
1592	NASDAQ	CCBG	Wed, Nov 26, 2003	35.75	36.76	35.75	36.62
1591	NASDAQ	CCBG	Tue, Nov 25, 2003	36.46	37.46	35.61	35.99
1590	NASDAQ	CCBG	Mon, Nov 24, 2003	35.13	36.67	34.40	36.60
1589	NASDAQ	CCBG	Fri, Nov 21, 2003	34.34	34.93	33.81	34.93
1588	NASDAQ	CCBG	Thu, Nov 20, 2003	33.84	34.25	33.75	33.93
1587	NASDAQ	CCBG	Wed, Nov 19, 2003	32.68	33.70	32.40	33.70
1586	NASDAQ	CCBG	Tue, Nov 18, 2003	33.15	33.15	32.58	32.64
1585	NASDAQ	CCBG	Mon, Nov 17, 2003	33.41	33.80	32.40	33.15
1584	NASDAQ	CCBG	Fri, Nov 14, 2003	34.72	34.72	33.57	33.59
1583	NASDAQ	CCBG	Thu, Nov 13, 2003	34.45	34.77	33.85	34.40
1582	NASDAQ	CCBG	Wed, Nov 12, 2003	33.38	35.00	33.38	34.58
1581	NASDAQ	CCBG	Tue, Nov 11, 2003	33.34	33.60	32.81	33.28
1580	NASDAQ	CCBG	Mon, Nov 10, 2003	33.47	33.96	32.81	33.20
1579	NASDAQ	CCBG	Fri, Nov 7, 2003	33.56	34.00	32.81	33.14
1578	NASDAQ	CCBG	Thu, Nov 6, 2003	31.95	33.70	30.94	33.01
1577	NASDAQ	CCBG	Wed, Nov 5, 2003	31.98	31.98	31.04	31.95
1576	NASDAQ	CCBG	Tue, Nov 4, 2003	31.13	31.93	31.13	31.93
1575	NASDAQ	CCBG	Mon, Nov 3, 2003	30.63	31.52	30.63	31.52
1574	NASDAQ	CCBG	Fri, Oct 31, 2003	31.70	31.70	30.62	30.92
1573	NASDAQ	CCBG	Thu, Oct 30, 2003	30.93	31.60	30.86	31.48
1572	NASDAQ	CCBG	Wed, Oct 29, 2003	30.79	31.06	30.79	31.00
1571	NASDAQ	CCBG	Tue, Oct 28, 2003	30.74	31.19	30.69	31.19
1570	NASDAQ	CCBG	Mon, Oct 27, 2003	29.81	30.79	29.81	30.71
1569	NASDAQ	CCBG	Fri, Oct 24, 2003	29.93	30.32	29.30	29.30
1568	NASDAQ	CCBG	Thu, Oct 23, 2003	30.08	30.61	29.80	29.93
1567	NASDAQ	CCBG	Wed, Oct 22, 2003	30.88	31.52	30.10	30.10
1566	NASDAQ	CCBG	Tue, Oct 21, 2003	31.55	31.66	30.95	31.66
1565	NASDAQ	CCBG	Mon, Oct 20, 2003	31.20	31.63	30.88	31.20
1564	NASDAQ	CCBG	Fri, Oct 17, 2003	32.08	32.20	31.20	31.20
1563	NASDAQ	CCBG	Thu, Oct 16, 2003	32.20	32.20	31.71	31.74
1562	NASDAQ	CCBG	Wed, Oct 15, 2003	32.20	32.79	32.00	32.06
1561	NASDAQ	CCBG	Tue, Oct 14, 2003	31.91	32.79	31.70	32.65
1560	NASDAQ	CCBG	Mon, Oct 13, 2003	30.22	31.83	30.22	31.83
1559	NASDAQ	CCBG	Fri, Oct 10, 2003	30.65	31.17	30.36	30.36
1558	NASDAQ	CCBG	Thu, Oct 9, 2003	31.78	32.00	31.00	31.17
1557	NASDAQ	CCBG	Wed, Oct 8, 2003	31.81	32.14	31.37	31.42
1556	NASDAQ	CCBG	Tue, Oct 7, 2003	31.86	32.19	31.74	32.08
1555	NASDAQ	CCBG	Mon, Oct 6, 2003	31.81	32.00	31.49	31.84
1554	NASDAQ	CCBG	Fri, Oct 3, 2003	31.87	31.95	31.62	31.91
1553	NASDAQ	CCBG	Thu, Oct 2, 2003	32.00	32.00	31.45	31.48
1552	NASDAQ	CCBG	Wed, Oct 1, 2003	30.73	31.84	30.53	31.80
1551	NASDAQ	CCBG	Tue, Sep 30, 2003	31.06	31.44	30.48	30.53
1550	NASDAQ	CCBG	Mon, Sep 29, 2003	29.58	30.91	29.58	30.48
1549	NASDAQ	CCBG	Fri, Sep 26, 2003	29.61	30.17	29.53	29.76
1548	NASDAQ	CCBG	Thu, Sep 25, 2003	30.93	31.23	29.65	29.65
1547	NASDAQ	CCBG	Wed, Sep 24, 2003	32.08	32.12	31.32	31.32
1546	NASDAQ	CCBG	Tue, Sep 23, 2003	32.05	32.08	31.40	32.04
1545	NASDAQ	CCBG	Mon, Sep 22, 2003	31.29	32.19	30.66	32.08
1544	NASDAQ	CCBG	Fri, Sep 19, 2003	31.73	31.73	31.29	31.59
1543	NASDAQ	CCBG	Thu, Sep 18, 2003	31.58	31.59	30.77	31.43
1542	NASDAQ	CCBG	Wed, Sep 17, 2003	31.20	31.28	30.66	31.20
1541	NASDAQ	CCBG	Tue, Sep 16, 2003	31.40	31.41	31.20	31.20
1540	NASDAQ	CCBG	Mon, Sep 15, 2003	31.20	31.44	31.02	31.25
1539	NASDAQ	CCBG	Fri, Sep 12, 2003	30.81	31.21	30.40	31.20
1538	NASDAQ	CCBG	Thu, Sep 11, 2003	30.72	31.00	30.41	30.80
1537	NASDAQ	CCBG	Wed, Sep 10, 2003	31.00	31.20	30.40	30.40
1536	NASDAQ	CCBG	Tue, Sep 9, 2003	31.10	31.42	31.00	31.24
1535	NASDAQ	CCBG	Mon, Sep 8, 2003	31.35	31.84	31.04	31.20
1534	NASDAQ	CCBG	Fri, Sep 5, 2003	31.61	31.61	31.01	31.24
1533	NASDAQ	CCBG	Thu, Sep 4, 2003	31.50	31.60	31.42	31.60
1532	NASDAQ	CCBG	Wed, Sep 3, 2003	31.74	32.00	31.74	32.00
1531	NASDAQ	CCBG	Tue, Sep 2, 2003	31.19	32.09	30.87	32.00
1530	NASDAQ	CCBG	Fri, Aug 29, 2003	31.56	31.72	31.12	31.12
1529	NASDAQ	CCBG	Thu, Aug 28, 2003	30.58	31.28	30.58	30.98
1528	NASDAQ	CCBG	Wed, Aug 27, 2003	31.20	31.34	31.04	31.20
1527	NASDAQ	CCBG	Tue, Aug 26, 2003	30.94	31.24	30.42	31.23
1526	NASDAQ	CCBG	Mon, Aug 25, 2003	31.03	31.10	30.58	31.10
1525	NASDAQ	CCBG	Fri, Aug 22, 2003	31.28	31.60	30.65	30.65
1524	NASDAQ	CCBG	Thu, Aug 21, 2003	32.14	32.14	31.24	31.24
1523	NASDAQ	CCBG	Wed, Aug 20, 2003	31.28	32.31	31.04	32.01
1522	NASDAQ	CCBG	Tue, Aug 19, 2003	30.56	31.20	30.40	31.20
1521	NASDAQ	CCBG	Mon, Aug 18, 2003	28.97	30.45	28.97	30.40
1520	NASDAQ	CCBG	Fri, Aug 15, 2003	29.04	29.99	29.04	29.21
1519	NASDAQ	CCBG	Thu, Aug 14, 2003	28.70	29.19	28.49	29.19
1518	NASDAQ	CCBG	Wed, Aug 13, 2003	29.17	29.18	28.31	28.70
1517	NASDAQ	CCBG	Tue, Aug 12, 2003	28.70	28.95	28.60	28.94
1516	NASDAQ	CCBG	Mon, Aug 11, 2003	28.74	28.92	28.65	28.76
1515	NASDAQ	CCBG	Fri, Aug 8, 2003	29.36	29.46	28.60	28.60
1514	NASDAQ	CCBG	Thu, Aug 7, 2003	29.21	29.96	29.21	29.42
1513	NASDAQ	CCBG	Wed, Aug 6, 2003	29.79	29.79	29.01	29.21
1512	NASDAQ	CCBG	Tue, Aug 5, 2003	28.51	30.00	28.51	29.06
1511	NASDAQ	CCBG	Mon, Aug 4, 2003	28.17	29.42	28.00	29.14
1510	NASDAQ	CCBG	Fri, Aug 1, 2003	29.45	29.45	28.16	28.17
1509	NASDAQ	CCBG	Thu, Jul 31, 2003	29.38	30.19	28.99	29.12
1508	NASDAQ	CCBG	Wed, Jul 30, 2003	29.76	29.76	29.27	29.28
1507	NASDAQ	CCBG	Tue, Jul 29, 2003	29.96	30.19	29.58	29.60
1506	NASDAQ	CCBG	Mon, Jul 28, 2003	29.60	30.09	29.45	29.76
1505	NASDAQ	CCBG	Fri, Jul 25, 2003	29.84	30.28	29.84	29.88
1504	NASDAQ	CCBG	Thu, Jul 24, 2003	30.09	30.78	29.89	29.89
1503	NASDAQ	CCBG	Wed, Jul 23, 2003	30.55	30.66	29.90	30.14
1502	NASDAQ	CCBG	Tue, Jul 22, 2003	30.70	30.70	30.33	30.55
1501	NASDAQ	CCBG	Mon, Jul 21, 2003	31.21	31.26	30.24	30.32
1500	NASDAQ	CCBG	Fri, Jul 18, 2003	31.54	31.54	31.16	31.33
1499	NASDAQ	CCBG	Thu, Jul 17, 2003	32.29	32.35	31.50	31.51
1498	NASDAQ	CCBG	Wed, Jul 16, 2003	31.90	32.58	31.90	32.38
1497	NASDAQ	CCBG	Tue, Jul 15, 2003	32.28	32.60	31.80	32.08
1496	NASDAQ	CCBG	Mon, Jul 14, 2003	32.07	32.74	32.01	32.60
1495	NASDAQ	CCBG	Fri, Jul 11, 2003	31.82	32.63	31.82	32.07
1494	NASDAQ	CCBG	Thu, Jul 10, 2003	31.21	32.00	31.21	31.82
1493	NASDAQ	CCBG	Wed, Jul 9, 2003	31.66	31.75	31.54	31.63
1492	NASDAQ	CCBG	Tue, Jul 8, 2003	31.56	31.68	31.55	31.64
1491	NASDAQ	CCBG	Mon, Jul 7, 2003	31.56	31.72	30.66	31.52
1490	NASDAQ	CCBG	Thu, Jul 3, 2003	30.96	31.38	30.40	31.17
1489	NASDAQ	CCBG	Wed, Jul 2, 2003	30.58	30.96	30.55	30.68
1488	NASDAQ	CCBG	Tue, Jul 1, 2003	29.26	30.58	28.68	30.43
1487	NASDAQ	CCBG	Mon, Jun 30, 2003	28.33	29.14	28.09	28.86
1486	NASDAQ	CCBG	Fri, Jun 27, 2003	28.57	28.81	28.06	28.10
1485	NASDAQ	CCBG	Thu, Jun 26, 2003	27.46	28.56	27.46	28.56
1484	NASDAQ	CCBG	Wed, Jun 25, 2003	27.86	28.11	27.54	27.75
1483	NASDAQ	CCBG	Tue, Jun 24, 2003	26.80	28.20	26.73	27.82
1482	NASDAQ	CCBG	Mon, Jun 23, 2003	28.10	28.10	27.12	27.12
1481	NASDAQ	CCBG	Fri, Jun 20, 2003	28.31	28.68	28.03	28.10
1480	NASDAQ	CCBG	Thu, Jun 19, 2003	28.40	28.53	28.32	28.36
1479	NASDAQ	CCBG	Wed, Jun 18, 2003	28.16	28.68	28.16	28.58
1478	NASDAQ	CCBG	Tue, Jun 17, 2003	28.22	28.92	28.22	28.58
1477	NASDAQ	CCBG	Mon, Jun 16, 2003	27.96	28.78	27.36	28.45
1476	NASDAQ	CCBG	Fri, Jun 13, 2003	27.64	27.66	27.51	27.66
1475	NASDAQ	CCBG	Thu, Jun 12, 2003	27.50	27.74	27.50	27.65
1474	NASDAQ	CCBG	Wed, Jun 11, 2003	27.21	28.09	27.21	27.67
1473	NASDAQ	CCBG	Tue, Jun 10, 2003	26.98	27.60	26.98	27.58
1472	NASDAQ	CCBG	Mon, Jun 9, 2003	27.01	27.30	27.01	27.03
1471	NASDAQ	CCBG	Fri, Jun 6, 2003	27.69	28.28	27.33	27.33
1470	NASDAQ	CCBG	Thu, Jun 5, 2003	27.76	27.76	27.33	27.48
1469	NASDAQ	CCBG	Wed, Jun 4, 2003	27.85	28.26	27.42	27.43
1468	NASDAQ	CCBG	Tue, Jun 3, 2003	27.87	27.87	26.80	27.85
1467	NASDAQ	CCBG	Mon, Jun 2, 2003	26.62	27.95	26.40	27.84
1466	NASDAQ	CCBG	Fri, May 30, 2003	25.77	26.59	25.77	26.55
1465	NASDAQ	CCBG	Thu, May 29, 2003	26.16	26.18	25.77	25.77
1464	NASDAQ	CCBG	Wed, May 28, 2003	25.84	26.20	25.76	26.12
1463	NASDAQ	CCBG	Tue, May 27, 2003	25.48	25.84	25.48	25.84
1462	NASDAQ	CCBG	Fri, May 23, 2003	24.86	25.59	24.86	25.59
1461	NASDAQ	CCBG	Thu, May 22, 2003	24.87	25.12	24.77	25.12
1460	NASDAQ	CCBG	Wed, May 21, 2003	24.68	24.83	24.54	24.83
1459	NASDAQ	CCBG	Tue, May 20, 2003	24.48	24.65	24.48	24.58
1458	NASDAQ	CCBG	Mon, May 19, 2003	24.60	24.60	24.48	24.51
1457	NASDAQ	CCBG	Fri, May 16, 2003	24.67	24.67	24.49	24.54
1456	NASDAQ	CCBG	Thu, May 15, 2003	23.97	24.61	23.82	24.59
1455	NASDAQ	CCBG	Wed, May 14, 2003	25.40	25.40	23.79	23.96
1454	NASDAQ	CCBG	Tue, May 13, 2003	25.32	25.54	25.32	25.48
1453	NASDAQ	CCBG	Mon, May 12, 2003	25.60	25.60	25.40	25.53
1452	NASDAQ	CCBG	Fri, May 9, 2003	25.59	25.60	25.34	25.48
1451	NASDAQ	CCBG	Thu, May 8, 2003	25.38	25.60	25.32	25.59
1450	NASDAQ	CCBG	Wed, May 7, 2003	25.24	25.41	25.03	25.38
1449	NASDAQ	CCBG	Tue, May 6, 2003	24.44	25.18	24.42	25.14
1448	NASDAQ	CCBG	Mon, May 5, 2003	24.33	24.90	24.33	24.63
1447	NASDAQ	CCBG	Fri, May 2, 2003	24.56	24.86	24.37	24.40
1446	NASDAQ	CCBG	Thu, May 1, 2003	24.86	25.15	24.32	24.39
1445	NASDAQ	CCBG	Wed, Apr 30, 2003	25.53	25.60	24.54	24.66
1444	NASDAQ	CCBG	Tue, Apr 29, 2003	25.56	25.60	25.47	25.48
1443	NASDAQ	CCBG	Mon, Apr 28, 2003	24.96	25.56	24.81	25.56
1442	NASDAQ	CCBG	Fri, Apr 25, 2003	24.80	24.80	24.74	24.80
1441	NASDAQ	CCBG	Thu, Apr 24, 2003	24.72	24.83	24.72	24.74
1440	NASDAQ	CCBG	Wed, Apr 23, 2003	24.99	25.11	24.76	24.91
1439	NASDAQ	CCBG	Tue, Apr 22, 2003	24.77	24.99	24.76	24.95
1438	NASDAQ	CCBG	Mon, Apr 21, 2003	24.61	24.77	24.61	24.76
1437	NASDAQ	CCBG	Thu, Apr 17, 2003	24.72	24.86	24.32	24.56
1436	NASDAQ	CCBG	Wed, Apr 16, 2003	24.65	24.69	24.58	24.58
1435	NASDAQ	CCBG	Tue, Apr 15, 2003	24.68	24.80	24.65	24.80
1434	NASDAQ	CCBG	Mon, Apr 14, 2003	24.80	24.80	24.68	24.80
1433	NASDAQ	CCBG	Fri, Apr 11, 2003	24.68	24.80	24.68	24.79
1432	NASDAQ	CCBG	Thu, Apr 10, 2003	24.74	24.78	24.64	24.77
1431	NASDAQ	CCBG	Wed, Apr 9, 2003	24.81	24.81	24.74	24.77
1430	NASDAQ	CCBG	Tue, Apr 8, 2003	24.85	24.88	24.81	24.81
1429	NASDAQ	CCBG	Mon, Apr 7, 2003	24.74	24.89	24.74	24.86
1428	NASDAQ	CCBG	Fri, Apr 4, 2003	24.82	24.88	24.74	24.82
1427	NASDAQ	CCBG	Thu, Apr 3, 2003	24.90	24.90	24.70	24.82
1426	NASDAQ	CCBG	Wed, Apr 2, 2003	25.15	25.21	24.79	24.90
1425	NASDAQ	CCBG	Tue, Apr 1, 2003	24.90	25.00	24.57	25.00
1424	NASDAQ	CCBG	Mon, Mar 31, 2003	25.22	25.54	24.84	25.03
1423	NASDAQ	CCBG	Fri, Mar 28, 2003	25.46	25.86	25.15	25.16
1422	NASDAQ	CCBG	Thu, Mar 27, 2003	25.16	25.61	25.11	25.60
1421	NASDAQ	CCBG	Wed, Mar 26, 2003	25.19	25.31	25.15	25.15
1420	NASDAQ	CCBG	Tue, Mar 25, 2003	24.95	25.53	24.91	25.49
1419	NASDAQ	CCBG	Mon, Mar 24, 2003	25.43	25.43	24.56	24.83
1418	NASDAQ	CCBG	Fri, Mar 21, 2003	25.54	25.66	25.24	25.47
1417	NASDAQ	CCBG	Thu, Mar 20, 2003	25.18	25.48	25.11	25.48
1416	NASDAQ	CCBG	Wed, Mar 19, 2003	25.38	25.45	25.18	25.41
1415	NASDAQ	CCBG	Tue, Mar 18, 2003	25.28	25.56	25.28	25.42
1414	NASDAQ	CCBG	Mon, Mar 17, 2003	24.80	25.52	24.79	25.52
1413	NASDAQ	CCBG	Fri, Mar 14, 2003	24.16	24.95	24.16	24.83
1412	NASDAQ	CCBG	Thu, Mar 13, 2003	23.17	24.15	23.17	24.15
1411	NASDAQ	CCBG	Wed, Mar 12, 2003	23.09	23.48	23.09	23.48
1410	NASDAQ	CCBG	Tue, Mar 11, 2003	22.85	23.39	22.85	23.36
1409	NASDAQ	CCBG	Mon, Mar 10, 2003	22.59	22.94	22.59	22.87
1408	NASDAQ	CCBG	Fri, Mar 7, 2003	22.85	23.01	22.72	22.91
1407	NASDAQ	CCBG	Thu, Mar 6, 2003	23.31	23.60	23.31	23.36
1406	NASDAQ	CCBG	Wed, Mar 5, 2003	23.24	23.49	23.24	23.46
1405	NASDAQ	CCBG	Tue, Mar 4, 2003	22.95	23.35	22.95	23.08
1404	NASDAQ	CCBG	Mon, Mar 3, 2003	22.64	23.34	22.64	22.92
1403	NASDAQ	CCBG	Fri, Feb 28, 2003	22.69	23.25	22.64	22.64
1402	NASDAQ	CCBG	Thu, Feb 27, 2003	22.18	22.66	22.18	22.66
1401	NASDAQ	CCBG	Wed, Feb 26, 2003	22.39	22.59	22.18	22.18
1400	NASDAQ	CCBG	Tue, Feb 25, 2003	22.71	22.85	22.36	22.65
1399	NASDAQ	CCBG	Mon, Feb 24, 2003	22.64	22.92	22.64	22.89
1398	NASDAQ	CCBG	Fri, Feb 21, 2003	22.63	22.87	22.63	22.87
1397	NASDAQ	CCBG	Thu, Feb 20, 2003	22.72	22.74	22.71	22.74
1396	NASDAQ	CCBG	Wed, Feb 19, 2003	22.84	22.84	22.64	22.65
1395	NASDAQ	CCBG	Tue, Feb 18, 2003	22.65	22.88	22.52	22.72
1394	NASDAQ	CCBG	Fri, Feb 14, 2003	22.48	22.60	22.19	22.27
1393	NASDAQ	CCBG	Thu, Feb 13, 2003	21.74	22.43	21.45	22.40
1392	NASDAQ	CCBG	Wed, Feb 12, 2003	21.89	22.12	21.79	21.80
1391	NASDAQ	CCBG	Tue, Feb 11, 2003	22.05	22.77	21.96	22.25
1390	NASDAQ	CCBG	Mon, Feb 10, 2003	22.40	22.40	21.89	22.04
1389	NASDAQ	CCBG	Fri, Feb 7, 2003	22.12	22.21	22.09	22.14
1388	NASDAQ	CCBG	Thu, Feb 6, 2003	22.44	22.44	22.14	22.14
1387	NASDAQ	CCBG	Wed, Feb 5, 2003	22.96	23.05	22.24	22.37
1386	NASDAQ	CCBG	Tue, Feb 4, 2003	23.81	23.92	23.49	23.57
1385	NASDAQ	CCBG	Mon, Feb 3, 2003	24.03	24.13	23.69	23.87
1384	NASDAQ	CCBG	Fri, Jan 31, 2003	23.32	24.32	23.04	24.15
1383	NASDAQ	CCBG	Thu, Jan 30, 2003	23.11	23.53	23.11	23.32
1382	NASDAQ	CCBG	Wed, Jan 29, 2003	23.06	23.44	23.06	23.17
1381	NASDAQ	CCBG	Tue, Jan 28, 2003	23.37	23.62	23.10	23.49
1380	NASDAQ	CCBG	Mon, Jan 27, 2003	23.17	23.63	23.17	23.39
1379	NASDAQ	CCBG	Fri, Jan 24, 2003	23.46	23.77	23.36	23.36
1378	NASDAQ	CCBG	Thu, Jan 23, 2003	23.53	23.81	23.35	23.60
1377	NASDAQ	CCBG	Wed, Jan 22, 2003	24.20	24.20	23.37	23.71
1376	NASDAQ	CCBG	Tue, Jan 21, 2003	23.94	24.01	23.52	23.67
1375	NASDAQ	CCBG	Fri, Jan 17, 2003	23.81	24.48	23.81	24.37
1374	NASDAQ	CCBG	Thu, Jan 16, 2003	23.10	23.87	23.10	23.80
1373	NASDAQ	CCBG	Wed, Jan 15, 2003	23.03	23.03	22.53	23.01
1372	NASDAQ	CCBG	Tue, Jan 14, 2003	23.21	23.21	22.92	23.04
1371	NASDAQ	CCBG	Mon, Jan 13, 2003	23.62	23.64	23.21	23.21
1370	NASDAQ	CCBG	Fri, Jan 10, 2003	23.87	23.94	23.58	23.69
1369	NASDAQ	CCBG	Thu, Jan 9, 2003	24.22	24.22	23.81	24.01
1368	NASDAQ	CCBG	Wed, Jan 8, 2003	24.32	24.47	23.75	23.84
1367	NASDAQ	CCBG	Tue, Jan 7, 2003	24.79	24.83	24.32	24.34
1366	NASDAQ	CCBG	Mon, Jan 6, 2003	24.55	24.79	24.50	24.79
1365	NASDAQ	CCBG	Fri, Jan 3, 2003	24.74	24.96	24.47	24.55
1364	NASDAQ	CCBG	Thu, Jan 2, 2003	24.79	25.12	24.73	24.99
1363	NASDAQ	CCBG	Tue, Dec 31, 2002	24.97	25.38	24.92	25.08
1362	NASDAQ	CCBG	Mon, Dec 30, 2002	25.43	25.43	24.61	24.97
1361	NASDAQ	CCBG	Fri, Dec 27, 2002	25.02	25.04	24.74	24.76
1360	NASDAQ	CCBG	Thu, Dec 26, 2002	25.57	25.57	24.86	25.04
1359	NASDAQ	CCBG	Tue, Dec 24, 2002	25.27	25.63	24.83	25.18
1358	NASDAQ	CCBG	Mon, Dec 23, 2002	24.48	25.28	24.42	25.27
1357	NASDAQ	CCBG	Fri, Dec 20, 2002	23.97	24.45	23.65	24.40
1356	NASDAQ	CCBG	Thu, Dec 19, 2002	23.43	23.99	23.43	23.96
1355	NASDAQ	CCBG	Wed, Dec 18, 2002	23.99	23.99	23.86	23.96
1354	NASDAQ	CCBG	Tue, Dec 17, 2002	23.62	23.97	23.46	23.97
1353	NASDAQ	CCBG	Mon, Dec 16, 2002	23.65	23.97	23.36	23.68
1352	NASDAQ	CCBG	Fri, Dec 13, 2002	23.41	23.68	23.27	23.36
1351	NASDAQ	CCBG	Thu, Dec 12, 2002	23.34	23.68	23.34	23.67
1350	NASDAQ	CCBG	Wed, Dec 11, 2002	23.62	23.68	23.28	23.35
1349	NASDAQ	CCBG	Tue, Dec 10, 2002	23.38	23.64	23.25	23.33
1348	NASDAQ	CCBG	Mon, Dec 9, 2002	23.61	23.96	23.38	23.67
1347	NASDAQ	CCBG	Fri, Dec 6, 2002	23.71	23.71	23.44	23.54
1346	NASDAQ	CCBG	Thu, Dec 5, 2002	23.43	23.79	23.43	23.62
1345	NASDAQ	CCBG	Wed, Dec 4, 2002	23.88	23.94	23.43	23.49
1344	NASDAQ	CCBG	Tue, Dec 3, 2002	24.65	25.12	24.13	24.13
1343	NASDAQ	CCBG	Mon, Dec 2, 2002	24.54	25.12	24.44	25.08
1342	NASDAQ	CCBG	Fri, Nov 29, 2002	23.83	24.63	23.83	24.58
1341	NASDAQ	CCBG	Wed, Nov 27, 2002	23.51	24.44	23.51	24.42
1340	NASDAQ	CCBG	Tue, Nov 26, 2002	23.06	23.50	22.96	23.50
1339	NASDAQ	CCBG	Mon, Nov 25, 2002	22.65	23.04	22.65	23.04
1338	NASDAQ	CCBG	Fri, Nov 22, 2002	22.37	22.59	22.37	22.58
1337	NASDAQ	CCBG	Thu, Nov 21, 2002	21.40	22.62	21.40	22.55
1336	NASDAQ	CCBG	Wed, Nov 20, 2002	21.02	21.62	21.02	21.61
1335	NASDAQ	CCBG	Tue, Nov 19, 2002	20.76	21.12	20.34	21.06
1334	NASDAQ	CCBG	Mon, Nov 18, 2002	20.88	21.40	20.76	20.76
1333	NASDAQ	CCBG	Fri, Nov 15, 2002	21.19	21.19	20.86	20.88
1332	NASDAQ	CCBG	Thu, Nov 14, 2002	20.95	21.42	20.83	21.20
1331	NASDAQ	CCBG	Wed, Nov 13, 2002	20.51	20.95	20.51	20.86
1330	NASDAQ	CCBG	Tue, Nov 12, 2002	20.45	20.84	20.45	20.81
1329	NASDAQ	CCBG	Mon, Nov 11, 2002	20.66	20.84	20.44	20.45
1328	NASDAQ	CCBG	Fri, Nov 8, 2002	20.83	20.92	20.67	20.67
1327	NASDAQ	CCBG	Thu, Nov 7, 2002	21.16	21.40	20.83	20.89
1326	NASDAQ	CCBG	Wed, Nov 6, 2002	21.28	21.56	21.16	21.25
1325	NASDAQ	CCBG	Tue, Nov 5, 2002	22.21	22.46	21.31	21.33
1324	NASDAQ	CCBG	Mon, Nov 4, 2002	22.04	22.37	22.04	22.37
1323	NASDAQ	CCBG	Fri, Nov 1, 2002	21.27	22.02	21.27	22.02
1322	NASDAQ	CCBG	Thu, Oct 31, 2002	20.86	21.25	20.86	21.22
1321	NASDAQ	CCBG	Wed, Oct 30, 2002	20.47	20.86	20.38	20.86
1320	NASDAQ	CCBG	Tue, Oct 29, 2002	20.19	20.45	20.03	20.45
1319	NASDAQ	CCBG	Mon, Oct 28, 2002	20.06	20.20	19.84	20.04
1318	NASDAQ	CCBG	Fri, Oct 25, 2002	19.60	19.90	19.60	19.90
1317	NASDAQ	CCBG	Thu, Oct 24, 2002	19.51	19.60	19.37	19.56
1316	NASDAQ	CCBG	Wed, Oct 23, 2002	19.39	19.78	18.88	19.35
1315	NASDAQ	CCBG	Tue, Oct 22, 2002	19.58	19.73	19.42	19.52
1314	NASDAQ	CCBG	Mon, Oct 21, 2002	19.52	19.81	19.46	19.60
1313	NASDAQ	CCBG	Fri, Oct 18, 2002	19.78	20.22	19.52	19.52
1312	NASDAQ	CCBG	Thu, Oct 17, 2002	20.22	20.22	19.71	20.22
1311	NASDAQ	CCBG	Wed, Oct 16, 2002	19.74	20.22	19.46	19.72
1310	NASDAQ	CCBG	Tue, Oct 15, 2002	19.28	19.78	19.28	19.78
1309	NASDAQ	CCBG	Mon, Oct 14, 2002	18.66	19.27	18.66	19.27
1308	NASDAQ	CCBG	Fri, Oct 11, 2002	17.89	18.88	17.89	18.88
1307	NASDAQ	CCBG	Thu, Oct 10, 2002	18.07	18.35	17.81	18.14
1306	NASDAQ	CCBG	Wed, Oct 9, 2002	19.03	19.20	18.08	18.08
1305	NASDAQ	CCBG	Tue, Oct 8, 2002	19.52	19.62	19.01	19.20
1304	NASDAQ	CCBG	Mon, Oct 7, 2002	20.53	20.53	19.14	19.26
1303	NASDAQ	CCBG	Fri, Oct 4, 2002	20.95	20.95	20.53	20.53
1302	NASDAQ	CCBG	Thu, Oct 3, 2002	21.02	21.02	20.76	20.81
1301	NASDAQ	CCBG	Wed, Oct 2, 2002	21.11	21.12	21.03	21.05
1300	NASDAQ	CCBG	Tue, Oct 1, 2002	21.06	21.15	21.02	21.11
1299	NASDAQ	CCBG	Mon, Sep 30, 2002	21.38	21.38	21.06	21.16
1298	NASDAQ	CCBG	Fri, Sep 27, 2002	21.76	21.76	21.38	21.38
1297	NASDAQ	CCBG	Thu, Sep 26, 2002	22.08	22.08	21.76	21.76
1296	NASDAQ	CCBG	Wed, Sep 25, 2002	21.57	22.02	21.57	21.92
1295	NASDAQ	CCBG	Tue, Sep 24, 2002	21.20	21.63	20.96	21.62
1294	NASDAQ	CCBG	Mon, Sep 23, 2002	21.22	21.22	20.68	21.20
1293	NASDAQ	CCBG	Fri, Sep 20, 2002	21.25	21.64	21.20	21.23
1292	NASDAQ	CCBG	Thu, Sep 19, 2002	21.20	21.57	20.90	21.22
1291	NASDAQ	CCBG	Wed, Sep 18, 2002	22.40	22.40	21.19	21.19
1290	NASDAQ	CCBG	Tue, Sep 17, 2002	23.03	23.64	22.41	22.50
1289	NASDAQ	CCBG	Mon, Sep 16, 2002	22.88	23.04	22.34	22.80
1288	NASDAQ	CCBG	Fri, Sep 13, 2002	22.24	22.82	22.21	22.82
1287	NASDAQ	CCBG	Thu, Sep 12, 2002	22.17	22.32	22.07	22.24
1286	NASDAQ	CCBG	Wed, Sep 11, 2002	22.23	22.30	22.04	22.18
1285	NASDAQ	CCBG	Tue, Sep 10, 2002	22.20	22.24	21.89	22.24
1284	NASDAQ	CCBG	Mon, Sep 9, 2002	22.30	22.30	21.66	22.21
1283	NASDAQ	CCBG	Fri, Sep 6, 2002	21.95	22.30	21.87	22.30
1282	NASDAQ	CCBG	Thu, Sep 5, 2002	21.99	22.11	21.83	21.84
1281	NASDAQ	CCBG	Wed, Sep 4, 2002	21.43	22.23	21.43	22.21
1280	NASDAQ	CCBG	Tue, Sep 3, 2002	21.39	21.76	21.14	21.36
1279	NASDAQ	CCBG	Fri, Aug 30, 2002	21.63	21.64	21.39	21.57
1278	NASDAQ	CCBG	Thu, Aug 29, 2002	21.29	21.63	21.14	21.63
1277	NASDAQ	CCBG	Wed, Aug 28, 2002	21.06	21.47	21.06	21.12
1276	NASDAQ	CCBG	Tue, Aug 27, 2002	21.28	21.28	21.08	21.12
1275	NASDAQ	CCBG	Mon, Aug 26, 2002	21.18	21.41	21.15	21.29
1274	NASDAQ	CCBG	Fri, Aug 23, 2002	21.12	21.44	21.07	21.18
1273	NASDAQ	CCBG	Thu, Aug 22, 2002	21.06	21.20	21.06	21.20
1272	NASDAQ	CCBG	Wed, Aug 21, 2002	21.28	21.28	21.06	21.28
1271	NASDAQ	CCBG	Tue, Aug 20, 2002	21.28	21.28	20.99	20.99
1270	NASDAQ	CCBG	Mon, Aug 19, 2002	21.28	21.28	20.84	21.28
1269	NASDAQ	CCBG	Fri, Aug 16, 2002	21.11	21.26	20.90	21.25
1268	NASDAQ	CCBG	Thu, Aug 15, 2002	20.80	21.25	20.67	21.12
1267	NASDAQ	CCBG	Wed, Aug 14, 2002	19.85	20.69	19.84	20.69
1266	NASDAQ	CCBG	Tue, Aug 13, 2002	20.09	20.09	19.76	19.78
1265	NASDAQ	CCBG	Mon, Aug 12, 2002	20.47	20.74	19.84	19.84
1264	NASDAQ	CCBG	Fri, Aug 9, 2002	20.76	20.77	20.51	20.51
1263	NASDAQ	CCBG	Thu, Aug 8, 2002	20.03	20.80	19.72	20.76
1262	NASDAQ	CCBG	Wed, Aug 7, 2002	19.71	20.03	19.50	19.71
1261	NASDAQ	CCBG	Tue, Aug 6, 2002	19.36	19.62	19.21	19.62
1260	NASDAQ	CCBG	Mon, Aug 5, 2002	18.75	19.46	17.86	19.36
1259	NASDAQ	CCBG	Fri, Aug 2, 2002	19.84	19.84	18.25	19.23
1258	NASDAQ	CCBG	Thu, Aug 1, 2002	21.22	21.28	19.39	19.99
1257	NASDAQ	CCBG	Wed, Jul 31, 2002	21.04	21.28	20.84	20.84
1256	NASDAQ	CCBG	Tue, Jul 30, 2002	21.31	21.31	20.61	21.11
1255	NASDAQ	CCBG	Mon, Jul 29, 2002	21.76	22.04	21.44	21.44
1254	NASDAQ	CCBG	Fri, Jul 26, 2002	20.68	21.95	20.68	21.95
1253	NASDAQ	CCBG	Thu, Jul 25, 2002	19.52	21.12	19.52	21.05
1252	NASDAQ	CCBG	Wed, Jul 24, 2002	18.40	19.52	18.37	19.52
1251	NASDAQ	CCBG	Tue, Jul 23, 2002	18.85	19.20	18.46	18.64
1250	NASDAQ	CCBG	Mon, Jul 22, 2002	19.17	19.24	18.40	19.20
1249	NASDAQ	CCBG	Fri, Jul 19, 2002	19.33	19.55	19.17	19.17
1248	NASDAQ	CCBG	Thu, Jul 18, 2002	19.65	19.94	19.40	19.55
1247	NASDAQ	CCBG	Wed, Jul 17, 2002	19.49	19.97	19.49	19.97
1246	NASDAQ	CCBG	Tue, Jul 16, 2002	19.58	20.12	19.49	19.81
1245	NASDAQ	CCBG	Mon, Jul 15, 2002	20.29	20.29	19.51	19.51
1244	NASDAQ	CCBG	Fri, Jul 12, 2002	20.33	20.57	20.03	20.03
1243	NASDAQ	CCBG	Thu, Jul 11, 2002	20.83	20.95	20.32	20.46
1242	NASDAQ	CCBG	Wed, Jul 10, 2002	21.09	21.37	20.83	20.83
1241	NASDAQ	CCBG	Tue, Jul 9, 2002	21.26	21.60	21.19	21.19
1240	NASDAQ	CCBG	Mon, Jul 8, 2002	20.91	21.60	20.91	21.49
1239	NASDAQ	CCBG	Fri, Jul 5, 2002	21.15	21.25	20.96	21.02
1238	NASDAQ	CCBG	Wed, Jul 3, 2002	21.29	21.44	21.17	21.26
1237	NASDAQ	CCBG	Tue, Jul 2, 2002	21.34	21.59	21.21	21.44
1236	NASDAQ	CCBG	Mon, Jul 1, 2002	21.95	21.95	21.02	21.76
1235	NASDAQ	CCBG	Fri, Jun 28, 2002	20.56	22.27	20.56	22.10
1234	NASDAQ	CCBG	Thu, Jun 27, 2002	20.60	21.28	20.54	20.89
1233	NASDAQ	CCBG	Wed, Jun 26, 2002	19.74	20.58	19.62	20.58
1232	NASDAQ	CCBG	Tue, Jun 25, 2002	19.71	20.03	19.36	19.76
1231	NASDAQ	CCBG	Mon, Jun 24, 2002	19.48	19.90	19.20	19.90
1230	NASDAQ	CCBG	Fri, Jun 21, 2002	19.39	19.47	19.07	19.46
1229	NASDAQ	CCBG	Thu, Jun 20, 2002	18.76	19.30	18.75	19.17
1228	NASDAQ	CCBG	Wed, Jun 19, 2002	18.76	19.20	18.76	19.19
1227	NASDAQ	CCBG	Tue, Jun 18, 2002	19.07	19.19	18.61	19.16
1226	NASDAQ	CCBG	Mon, Jun 17, 2002	18.29	19.04	18.28	19.04
1225	NASDAQ	CCBG	Fri, Jun 14, 2002	18.91	19.07	18.62	19.02
1224	NASDAQ	CCBG	Thu, Jun 13, 2002	19.20	19.40	19.04	19.08
1223	NASDAQ	CCBG	Wed, Jun 12, 2002	19.67	19.67	19.19	19.21
1222	NASDAQ	CCBG	Tue, Jun 11, 2002	18.91	19.68	18.84	19.66
1221	NASDAQ	CCBG	Mon, Jun 10, 2002	18.06	18.88	18.06	18.72
1220	NASDAQ	CCBG	Fri, Jun 7, 2002	17.75	18.12	17.75	17.98
1219	NASDAQ	CCBG	Thu, Jun 6, 2002	16.99	17.83	16.97	17.76
1218	NASDAQ	CCBG	Wed, Jun 5, 2002	17.12	17.12	16.80	16.99
1217	NASDAQ	CCBG	Tue, Jun 4, 2002	17.28	17.57	17.12	17.28
1216	NASDAQ	CCBG	Mon, Jun 3, 2002	17.21	17.59	17.20	17.42
1215	NASDAQ	CCBG	Fri, May 31, 2002	17.13	17.52	17.13	17.36
1214	NASDAQ	CCBG	Thu, May 30, 2002	17.28	17.50	17.18	17.28
1213	NASDAQ	CCBG	Wed, May 29, 2002	16.64	17.34	16.48	17.27
1212	NASDAQ	CCBG	Tue, May 28, 2002	17.06	17.06	16.63	16.76
1211	NASDAQ	CCBG	Fri, May 24, 2002	17.53	17.53	17.06	17.06
1210	NASDAQ	CCBG	Thu, May 23, 2002	17.26	17.48	17.22	17.28
1209	NASDAQ	CCBG	Wed, May 22, 2002	17.18	17.51	17.15	17.32
1208	NASDAQ	CCBG	Tue, May 21, 2002	16.81	17.11	16.80	16.80
1207	NASDAQ	CCBG	Mon, May 20, 2002	17.25	17.25	16.84	16.88
1206	NASDAQ	CCBG	Fri, May 17, 2002	17.03	17.22	16.80	17.17
1205	NASDAQ	CCBG	Thu, May 16, 2002	17.57	17.70	16.93	16.93
1204	NASDAQ	CCBG	Wed, May 15, 2002	17.44	17.56	17.13	17.13
1203	NASDAQ	CCBG	Tue, May 14, 2002	17.98	17.98	17.47	17.47
1202	NASDAQ	CCBG	Mon, May 13, 2002	17.92	17.98	17.60	17.63
1201	NASDAQ	CCBG	Fri, May 10, 2002	18.09	18.21	17.60	17.66
1200	NASDAQ	CCBG	Thu, May 9, 2002	18.20	18.68	18.05	18.28
1199	NASDAQ	CCBG	Wed, May 8, 2002	18.37	18.53	18.09	18.18
1198	NASDAQ	CCBG	Tue, May 7, 2002	18.40	18.52	18.05	18.05
1197	NASDAQ	CCBG	Mon, May 6, 2002	19.10	19.12	18.37	18.37
1196	NASDAQ	CCBG	Fri, May 3, 2002	18.69	19.21	18.68	19.21
1195	NASDAQ	CCBG	Thu, May 2, 2002	17.89	18.87	17.89	18.87
1194	NASDAQ	CCBG	Wed, May 1, 2002	17.89	18.11	17.89	18.04
1193	NASDAQ	CCBG	Tue, Apr 30, 2002	18.56	18.56	17.77	17.77
1192	NASDAQ	CCBG	Mon, Apr 29, 2002	18.51	18.52	18.11	18.37
1191	NASDAQ	CCBG	Fri, Apr 26, 2002	17.59	18.50	17.28	18.43
1190	NASDAQ	CCBG	Thu, Apr 25, 2002	17.34	17.54	17.28	17.38
1189	NASDAQ	CCBG	Wed, Apr 24, 2002	17.60	17.60	17.50	17.50
1188	NASDAQ	CCBG	Tue, Apr 23, 2002	17.60	17.82	17.54	17.60
1187	NASDAQ	CCBG	Mon, Apr 22, 2002	17.64	17.64	17.34	17.58
1186	NASDAQ	CCBG	Fri, Apr 19, 2002	17.70	17.70	17.50	17.50
1185	NASDAQ	CCBG	Thu, Apr 18, 2002	17.82	18.18	17.66	17.66
1184	NASDAQ	CCBG	Wed, Apr 17, 2002	18.14	18.14	17.72	17.88
1183	NASDAQ	CCBG	Tue, Apr 16, 2002	17.48	18.24	17.41	18.23
1182	NASDAQ	CCBG	Mon, Apr 15, 2002	17.31	17.48	17.28	17.38
1181	NASDAQ	CCBG	Fri, Apr 12, 2002	17.92	18.05	17.29	17.29
1180	NASDAQ	CCBG	Thu, Apr 11, 2002	17.48	17.98	17.24	17.89
1179	NASDAQ	CCBG	Wed, Apr 10, 2002	17.28	17.70	17.20	17.70
1178	NASDAQ	CCBG	Tue, Apr 9, 2002	17.28	17.54	17.18	17.18
1177	NASDAQ	CCBG	Mon, Apr 8, 2002	17.66	17.72	17.19	17.28
1176	NASDAQ	CCBG	Fri, Apr 5, 2002	17.56	17.57	17.18	17.31
1175	NASDAQ	CCBG	Thu, Apr 4, 2002	17.12	17.40	16.98	17.40
1174	NASDAQ	CCBG	Wed, Apr 3, 2002	17.34	17.55	17.18	17.28
1173	NASDAQ	CCBG	Tue, Apr 2, 2002	17.25	17.58	16.93	17.22
1172	NASDAQ	CCBG	Mon, Apr 1, 2002	17.28	17.54	16.80	17.28
1171	NASDAQ	CCBG	Thu, Mar 28, 2002	17.12	17.57	16.96	17.28
1170	NASDAQ	CCBG	Wed, Mar 27, 2002	17.28	17.60	17.13	17.25
1169	NASDAQ	CCBG	Tue, Mar 26, 2002	16.94	17.47	16.64	17.28
1168	NASDAQ	CCBG	Mon, Mar 25, 2002	16.93	16.94	16.68	16.94
1167	NASDAQ	CCBG	Fri, Mar 22, 2002	16.70	16.79	16.45	16.67
1166	NASDAQ	CCBG	Thu, Mar 21, 2002	16.19	16.96	16.19	16.96
1165	NASDAQ	CCBG	Wed, Mar 20, 2002	15.87	16.22	15.78	16.17
1164	NASDAQ	CCBG	Tue, Mar 19, 2002	15.42	15.81	15.36	15.72
1163	NASDAQ	CCBG	Mon, Mar 18, 2002	15.95	15.99	15.54	15.60
1162	NASDAQ	CCBG	Fri, Mar 15, 2002	15.96	15.97	15.68	15.95
1161	NASDAQ	CCBG	Thu, Mar 14, 2002	15.60	15.68	15.60	15.68
1160	NASDAQ	CCBG	Wed, Mar 13, 2002	15.54	15.95	15.54	15.95
1159	NASDAQ	CCBG	Tue, Mar 12, 2002	15.68	15.68	15.54	15.54
1158	NASDAQ	CCBG	Mon, Mar 11, 2002	15.65	15.98	15.65	15.74
1157	NASDAQ	CCBG	Fri, Mar 8, 2002	15.99	16.00	15.69	15.86
1156	NASDAQ	CCBG	Thu, Mar 7, 2002	16.00	16.00	15.81	16.00
1155	NASDAQ	CCBG	Wed, Mar 6, 2002	15.87	15.87	15.81	15.83
1154	NASDAQ	CCBG	Tue, Mar 5, 2002	16.00	16.00	15.86	15.87
1153	NASDAQ	CCBG	Mon, Mar 4, 2002	15.55	16.16	15.55	15.94
1152	NASDAQ	CCBG	Fri, Mar 1, 2002	15.68	16.13	15.65	15.84
1151	NASDAQ	CCBG	Thu, Feb 28, 2002	15.65	16.05	15.52	15.65
1150	NASDAQ	CCBG	Wed, Feb 27, 2002	15.53	15.65	15.08	15.65
1149	NASDAQ	CCBG	Tue, Feb 26, 2002	15.52	15.54	15.52	15.54
1148	NASDAQ	CCBG	Mon, Feb 25, 2002	15.62	15.68	15.52	15.52
1147	NASDAQ	CCBG	Fri, Feb 22, 2002	15.39	15.68	15.39	15.68
1146	NASDAQ	CCBG	Thu, Feb 21, 2002	15.68	15.68	15.39	15.39
1145	NASDAQ	CCBG	Wed, Feb 20, 2002	15.68	15.74	15.36	15.68
1144	NASDAQ	CCBG	Tue, Feb 19, 2002	15.71	15.71	15.30	15.33
1143	NASDAQ	CCBG	Fri, Feb 15, 2002	15.99	15.99	15.73	15.74
1142	NASDAQ	CCBG	Thu, Feb 14, 2002	15.92	16.00	15.92	15.98
1141	NASDAQ	CCBG	Wed, Feb 13, 2002	15.75	15.90	15.75	15.89
1140	NASDAQ	CCBG	Tue, Feb 12, 2002	15.92	15.92	15.92	15.92
1139	NASDAQ	CCBG	Mon, Feb 11, 2002	15.76	15.92	15.76	15.92
1138	NASDAQ	CCBG	Fri, Feb 8, 2002	15.58	15.88	15.49	15.88
1137	NASDAQ	CCBG	Thu, Feb 7, 2002	15.33	15.51	15.33	15.34
1136	NASDAQ	CCBG	Wed, Feb 6, 2002	15.05	15.36	15.05	15.06
1135	NASDAQ	CCBG	Tue, Feb 5, 2002	15.05	15.35	15.05	15.05
1134	NASDAQ	CCBG	Mon, Feb 4, 2002	15.12	15.14	15.04	15.05
1133	NASDAQ	CCBG	Fri, Feb 1, 2002	15.84	15.84	15.17	15.17
1132	NASDAQ	CCBG	Thu, Jan 31, 2002	15.33	15.83	15.30	15.83
1131	NASDAQ	CCBG	Wed, Jan 30, 2002	15.10	15.30	14.94	15.26
1130	NASDAQ	CCBG	Tue, Jan 29, 2002	15.12	15.17	14.95	15.04
1129	NASDAQ	CCBG	Mon, Jan 28, 2002	15.20	15.20	15.01	15.12
1128	NASDAQ	CCBG	Fri, Jan 25, 2002	15.07	15.07	15.07	15.07
1127	NASDAQ	CCBG	Thu, Jan 24, 2002	15.19	15.38	15.17	15.38
1126	NASDAQ	CCBG	Wed, Jan 23, 2002	15.04	15.46	15.04	15.46
1125	NASDAQ	CCBG	Tue, Jan 22, 2002	14.98	15.17	14.71	14.73
1124	NASDAQ	CCBG	Fri, Jan 18, 2002	14.85	15.15	14.85	14.98
1123	NASDAQ	CCBG	Thu, Jan 17, 2002	14.98	15.05	14.80	14.80
1122	NASDAQ	CCBG	Wed, Jan 16, 2002	14.85	15.04	14.85	15.03
1121	NASDAQ	CCBG	Tue, Jan 15, 2002	14.78	14.85	14.72	14.85
1120	NASDAQ	CCBG	Mon, Jan 14, 2002	15.04	15.04	14.87	14.87
1119	NASDAQ	CCBG	Fri, Jan 11, 2002	15.04	15.20	14.94	15.04
1118	NASDAQ	CCBG	Thu, Jan 10, 2002	14.91	14.91	14.78	14.78
1117	NASDAQ	CCBG	Wed, Jan 9, 2002	14.72	15.04	14.72	14.91
1116	NASDAQ	CCBG	Tue, Jan 8, 2002	14.50	14.72	14.50	14.72
1115	NASDAQ	CCBG	Mon, Jan 7, 2002	14.72	14.72	14.53	14.72
1114	NASDAQ	CCBG	Fri, Jan 4, 2002	15.20	15.36	14.73	14.81
1113	NASDAQ	CCBG	Thu, Jan 3, 2002	15.20	15.20	14.98	15.20
1112	NASDAQ	CCBG	Wed, Jan 2, 2002	15.23	15.23	14.88	15.16
1111	NASDAQ	CCBG	Mon, Dec 31, 2001	15.33	15.51	15.23	15.51
1110	NASDAQ	CCBG	Fri, Dec 28, 2001	15.46	15.52	15.45	15.45
1109	NASDAQ	CCBG	Thu, Dec 27, 2001	15.33	15.65	15.33	15.45
1108	NASDAQ	CCBG	Wed, Dec 26, 2001	15.52	15.62	15.51	15.62
1107	NASDAQ	CCBG	Mon, Dec 24, 2001	15.52	15.52	15.51	15.51
1106	NASDAQ	CCBG	Fri, Dec 21, 2001	15.45	15.51	15.04	15.51
1105	NASDAQ	CCBG	Thu, Dec 20, 2001	15.45	15.46	15.36	15.36
1104	NASDAQ	CCBG	Wed, Dec 19, 2001	15.20	15.46	15.20	15.44
1103	NASDAQ	CCBG	Tue, Dec 18, 2001	15.26	15.44	15.08	15.30
1102	NASDAQ	CCBG	Mon, Dec 17, 2001	15.04	15.35	14.95	15.34
1101	NASDAQ	CCBG	Fri, Dec 14, 2001	14.85	15.04	14.80	15.01
1100	NASDAQ	CCBG	Thu, Dec 13, 2001	14.75	14.84	14.75	14.82
1099	NASDAQ	CCBG	Wed, Dec 12, 2001	14.69	14.75	14.53	14.75
1098	NASDAQ	CCBG	Tue, Dec 11, 2001	14.41	14.69	14.41	14.43
1097	NASDAQ	CCBG	Mon, Dec 10, 2001	14.69	14.69	14.41	14.41
1096	NASDAQ	CCBG	Fri, Dec 7, 2001	14.50	14.69	14.40	14.67
1095	NASDAQ	CCBG	Thu, Dec 6, 2001	14.47	14.68	14.35	14.68
1094	NASDAQ	CCBG	Wed, Dec 5, 2001	14.48	14.69	14.48	14.48
1093	NASDAQ	CCBG	Tue, Dec 4, 2001	14.62	14.62	14.47	14.62
1092	NASDAQ	CCBG	Mon, Dec 3, 2001	14.69	14.69	14.48	14.62
1091	NASDAQ	CCBG	Fri, Nov 30, 2001	14.37	14.69	14.27	14.66
1090	NASDAQ	CCBG	Thu, Nov 29, 2001	14.27	14.46	14.21	14.46
1089	NASDAQ	CCBG	Wed, Nov 28, 2001	14.18	14.43	14.18	14.27
1088	NASDAQ	CCBG	Tue, Nov 27, 2001	14.50	14.50	14.07	14.24
1087	NASDAQ	CCBG	Mon, Nov 26, 2001	14.55	15.01	14.24	15.01
1086	NASDAQ	CCBG	Fri, Nov 23, 2001	14.30	14.49	14.30	14.40
1085	NASDAQ	CCBG	Wed, Nov 21, 2001	14.37	14.38	14.34	14.34
1084	NASDAQ	CCBG	Tue, Nov 20, 2001	14.52	14.52	14.52	14.52
1083	NASDAQ	CCBG	Mon, Nov 19, 2001	14.40	14.40	14.40	14.40
1082	NASDAQ	CCBG	Fri, Nov 16, 2001	14.53	14.53	14.40	14.51
1081	NASDAQ	CCBG	Thu, Nov 15, 2001	14.66	14.72	14.39	14.56
1080	NASDAQ	CCBG	Wed, Nov 14, 2001	14.97	14.97	14.78	14.84
1079	NASDAQ	CCBG	Tue, Nov 13, 2001	15.14	15.35	15.14	15.33
1078	NASDAQ	CCBG	Mon, Nov 12, 2001	14.87	15.16	14.78	14.78
1077	NASDAQ	CCBG	Fri, Nov 9, 2001	14.67	14.88	14.67	14.72
1076	NASDAQ	CCBG	Thu, Nov 8, 2001	14.68	14.68	14.68	14.68
1075	NASDAQ	CCBG	Wed, Nov 7, 2001	14.66	14.66	14.47	14.47
1074	NASDAQ	CCBG	Tue, Nov 6, 2001	14.27	14.82	14.27	14.82
1073	NASDAQ	CCBG	Mon, Nov 5, 2001	14.65	14.68	14.64	14.68
1072	NASDAQ	CCBG	Fri, Nov 2, 2001	14.21	14.67	14.21	14.67
1071	NASDAQ	CCBG	Thu, Nov 1, 2001	14.61	14.61	14.16	14.17
1070	NASDAQ	CCBG	Wed, Oct 31, 2001	14.61	14.61	14.22	14.24
1069	NASDAQ	CCBG	Tue, Oct 30, 2001	14.25	14.53	14.20	14.20
1068	NASDAQ	CCBG	Mon, Oct 29, 2001	14.23	14.24	14.23	14.24
1067	NASDAQ	CCBG	Fri, Oct 26, 2001	14.40	14.60	14.27	14.27
1066	NASDAQ	CCBG	Thu, Oct 25, 2001	14.46	14.57	14.24	14.40
1065	NASDAQ	CCBG	Tue, Oct 23, 2001	14.56	14.56	14.44	14.46
1064	NASDAQ	CCBG	Mon, Oct 22, 2001	14.34	14.72	14.34	14.71
1063	NASDAQ	CCBG	Fri, Oct 19, 2001	14.30	14.71	14.30	14.71
1062	NASDAQ	CCBG	Thu, Oct 18, 2001	14.76	14.76	14.56	14.56
1061	NASDAQ	CCBG	Wed, Oct 17, 2001	14.43	14.82	14.43	14.80
1060	NASDAQ	CCBG	Tue, Oct 16, 2001	14.91	14.91	14.26	14.72
1059	NASDAQ	CCBG	Mon, Oct 15, 2001	14.65	14.65	14.30	14.32
1058	NASDAQ	CCBG	Fri, Oct 12, 2001	15.26	15.26	15.26	15.26
1057	NASDAQ	CCBG	Thu, Oct 11, 2001	15.28	15.28	14.28	15.00
1056	NASDAQ	CCBG	Wed, Oct 10, 2001	14.32	15.28	14.32	15.28
1055	NASDAQ	CCBG	Tue, Oct 9, 2001	14.02	14.02	14.02	14.02
1054	NASDAQ	CCBG	Mon, Oct 8, 2001	14.18	14.18	14.02	14.18
1053	NASDAQ	CCBG	Fri, Oct 5, 2001	14.30	14.75	14.25	14.25
1052	NASDAQ	CCBG	Thu, Oct 4, 2001	15.46	15.46	14.02	14.32
1051	NASDAQ	CCBG	Wed, Oct 3, 2001	15.41	15.62	15.26	15.26
1050	NASDAQ	CCBG	Tue, Oct 2, 2001	14.19	15.79	14.19	15.65
1049	NASDAQ	CCBG	Mon, Oct 1, 2001	15.03	15.20	15.03	15.04
1048	NASDAQ	CCBG	Fri, Sep 28, 2001	14.40	15.03	14.34	15.02
1047	NASDAQ	CCBG	Thu, Sep 27, 2001	14.14	14.54	14.08	14.54
1046	NASDAQ	CCBG	Wed, Sep 26, 2001	14.02	14.18	14.02	14.14
1045	NASDAQ	CCBG	Tue, Sep 25, 2001	14.21	14.21	14.02	14.02
1044	NASDAQ	CCBG	Mon, Sep 24, 2001	14.50	14.72	13.50	14.14
1043	NASDAQ	CCBG	Fri, Sep 21, 2001	14.58	15.02	13.36	13.41
1042	NASDAQ	CCBG	Thu, Sep 20, 2001	14.56	15.02	14.56	14.72
1041	NASDAQ	CCBG	Wed, Sep 19, 2001	14.98	15.04	14.59	14.99
1040	NASDAQ	CCBG	Tue, Sep 18, 2001	15.36	15.36	14.91	14.91
1039	NASDAQ	CCBG	Mon, Sep 17, 2001	15.69	15.84	15.04	15.04
1038	NASDAQ	CCBG	Mon, Sep 10, 2001	15.84	15.84	15.68	15.74
1037	NASDAQ	CCBG	Fri, Sep 7, 2001	15.69	15.72	15.68	15.68
1036	NASDAQ	CCBG	Thu, Sep 6, 2001	15.67	15.94	15.67	15.68
1035	NASDAQ	CCBG	Wed, Sep 5, 2001	15.88	15.99	15.71	15.72
1034	NASDAQ	CCBG	Tue, Sep 4, 2001	15.68	15.99	15.68	15.99
1033	NASDAQ	CCBG	Fri, Aug 31, 2001	15.98	15.99	15.65	15.68
1032	NASDAQ	CCBG	Thu, Aug 30, 2001	15.99	15.99	15.99	15.99
1031	NASDAQ	CCBG	Wed, Aug 29, 2001	15.78	15.96	15.65	15.65
1030	NASDAQ	CCBG	Tue, Aug 28, 2001	15.81	15.97	15.74	15.78
1029	NASDAQ	CCBG	Mon, Aug 27, 2001	16.00	16.00	15.81	15.81
1028	NASDAQ	CCBG	Fri, Aug 24, 2001	15.98	16.00	15.84	16.00
1027	NASDAQ	CCBG	Thu, Aug 23, 2001	16.00	16.00	15.84	15.84
1026	NASDAQ	CCBG	Wed, Aug 22, 2001	16.00	16.00	15.84	16.00
1025	NASDAQ	CCBG	Tue, Aug 21, 2001	15.76	16.00	15.76	15.84
1024	NASDAQ	CCBG	Mon, Aug 20, 2001	16.00	16.00	15.78	16.00
1023	NASDAQ	CCBG	Fri, Aug 17, 2001	15.99	16.00	15.99	16.00
1022	NASDAQ	CCBG	Thu, Aug 16, 2001	15.76	16.00	15.76	16.00
1021	NASDAQ	CCBG	Wed, Aug 15, 2001	15.68	16.00	15.68	15.78
1020	NASDAQ	CCBG	Tue, Aug 14, 2001	15.38	16.00	15.38	15.70
1019	NASDAQ	CCBG	Mon, Aug 13, 2001	15.36	16.16	15.28	16.00
1018	NASDAQ	CCBG	Fri, Aug 10, 2001	14.72	15.25	14.72	15.25
1017	NASDAQ	CCBG	Thu, Aug 9, 2001	15.02	15.04	14.99	15.04
1016	NASDAQ	CCBG	Wed, Aug 8, 2001	14.46	15.21	14.41	14.41
1015	NASDAQ	CCBG	Tue, Aug 7, 2001	14.43	14.56	14.43	14.56
1014	NASDAQ	CCBG	Mon, Aug 6, 2001	14.42	15.46	14.42	15.07
1013	NASDAQ	CCBG	Fri, Aug 3, 2001	14.46	15.49	14.46	15.49
1012	NASDAQ	CCBG	Thu, Aug 2, 2001	14.41	15.18	14.41	14.48
1011	NASDAQ	CCBG	Wed, Aug 1, 2001	14.72	15.18	14.43	14.43
1010	NASDAQ	CCBG	Tue, Jul 31, 2001	15.04	15.19	14.41	14.41
1009	NASDAQ	CCBG	Mon, Jul 30, 2001	14.78	15.04	14.78	15.04
1008	NASDAQ	CCBG	Fri, Jul 27, 2001	15.06	15.12	15.04	15.04
1007	NASDAQ	CCBG	Thu, Jul 26, 2001	15.01	15.07	14.78	14.78
1006	NASDAQ	CCBG	Wed, Jul 25, 2001	14.91	15.04	14.78	15.00
1005	NASDAQ	CCBG	Tue, Jul 24, 2001	15.04	15.04	14.98	14.98
1004	NASDAQ	CCBG	Mon, Jul 23, 2001	15.04	15.14	15.04	15.04
1003	NASDAQ	CCBG	Fri, Jul 20, 2001	15.00	15.42	15.00	15.04
1002	NASDAQ	CCBG	Thu, Jul 19, 2001	15.36	15.36	15.00	15.04
1001	NASDAQ	CCBG	Wed, Jul 18, 2001	15.42	15.45	14.98	14.98
1000	NASDAQ	CCBG	Tue, Jul 17, 2001	15.37	15.68	15.26	15.42
999	NASDAQ	CCBG	Mon, Jul 16, 2001	15.99	16.00	15.21	15.21
998	NASDAQ	CCBG	Fri, Jul 13, 2001	15.90	15.99	15.58	15.99
997	NASDAQ	CCBG	Thu, Jul 12, 2001	15.98	16.00	15.87	15.90
996	NASDAQ	CCBG	Wed, Jul 11, 2001	15.78	15.97	15.42	15.97
995	NASDAQ	CCBG	Tue, Jul 10, 2001	15.99	16.00	15.78	16.00
994	NASDAQ	CCBG	Mon, Jul 9, 2001	15.71	16.00	15.71	16.00
993	NASDAQ	CCBG	Fri, Jul 6, 2001	15.74	15.90	15.72	15.72
992	NASDAQ	CCBG	Thu, Jul 5, 2001	16.00	16.00	15.71	15.71
991	NASDAQ	CCBG	Tue, Jul 3, 2001	15.71	16.00	15.71	16.00
990	NASDAQ	CCBG	Mon, Jul 2, 2001	15.64	16.12	15.36	15.97
989	NASDAQ	CCBG	Fri, Jun 29, 2001	15.00	16.00	14.93	15.92
988	NASDAQ	CCBG	Thu, Jun 28, 2001	14.74	14.84	14.72	14.78
987	NASDAQ	CCBG	Wed, Jun 27, 2001	14.75	14.75	14.72	14.72
986	NASDAQ	CCBG	Tue, Jun 26, 2001	14.72	14.75	14.71	14.72
985	NASDAQ	CCBG	Mon, Jun 25, 2001	14.26	14.75	14.26	14.75
984	NASDAQ	CCBG	Fri, Jun 22, 2001	14.68	14.84	14.54	14.54
983	NASDAQ	CCBG	Thu, Jun 21, 2001	14.52	14.66	14.52	14.65
982	NASDAQ	CCBG	Wed, Jun 20, 2001	14.37	14.52	14.12	14.44
981	NASDAQ	CCBG	Tue, Jun 19, 2001	14.08	14.34	14.08	14.18
980	NASDAQ	CCBG	Mon, Jun 18, 2001	14.11	14.11	14.11	14.11
979	NASDAQ	CCBG	Fri, Jun 15, 2001	14.18	14.50	14.08	14.40
978	NASDAQ	CCBG	Thu, Jun 14, 2001	14.24	14.48	14.24	14.48
977	NASDAQ	CCBG	Wed, Jun 13, 2001	14.24	14.24	14.23	14.24
976	NASDAQ	CCBG	Tue, Jun 12, 2001	14.23	14.50	14.23	14.50
975	NASDAQ	CCBG	Mon, Jun 11, 2001	14.18	14.24	14.18	14.24
974	NASDAQ	CCBG	Fri, Jun 8, 2001	14.08	14.08	14.08	14.08
973	NASDAQ	CCBG	Thu, Jun 7, 2001	14.08	14.08	14.08	14.08
972	NASDAQ	CCBG	Wed, Jun 6, 2001	13.95	14.24	13.95	14.24
971	NASDAQ	CCBG	Tue, Jun 5, 2001	14.24	14.27	14.05	14.24
970	NASDAQ	CCBG	Mon, Jun 4, 2001	14.21	14.55	14.21	14.24
969	NASDAQ	CCBG	Fri, Jun 1, 2001	14.50	14.57	14.50	14.56
968	NASDAQ	CCBG	Thu, May 31, 2001	14.14	14.29	14.14	14.23
967	NASDAQ	CCBG	Wed, May 30, 2001	14.08	14.21	14.08	14.21
966	NASDAQ	CCBG	Tue, May 29, 2001	13.82	14.30	13.79	14.08
965	NASDAQ	CCBG	Fri, May 25, 2001	14.11	14.11	13.89	13.89
964	NASDAQ	CCBG	Thu, May 24, 2001	14.17	14.17	14.14	14.14
963	NASDAQ	CCBG	Wed, May 23, 2001	14.17	14.18	14.17	14.18
962	NASDAQ	CCBG	Tue, May 22, 2001	14.17	14.27	14.17	14.17
961	NASDAQ	CCBG	Mon, May 21, 2001	14.16	14.27	14.16	14.27
960	NASDAQ	CCBG	Fri, May 18, 2001	14.24	14.24	14.21	14.21
959	NASDAQ	CCBG	Thu, May 17, 2001	14.27	14.27	14.21	14.27
958	NASDAQ	CCBG	Wed, May 16, 2001	14.26	14.43	14.12	14.25
957	NASDAQ	CCBG	Tue, May 15, 2001	14.21	14.24	14.21	14.24
956	NASDAQ	CCBG	Mon, May 14, 2001	14.21	14.21	14.21	14.21
955	NASDAQ	CCBG	Fri, May 11, 2001	14.08	14.14	14.08	14.14
954	NASDAQ	CCBG	Thu, May 10, 2001	14.08	14.08	14.08	14.08
953	NASDAQ	CCBG	Wed, May 9, 2001	14.08	14.08	14.08	14.08
952	NASDAQ	CCBG	Tue, May 8, 2001	14.24	14.24	14.08	14.08
951	NASDAQ	CCBG	Mon, May 7, 2001	14.24	14.24	14.08	14.08
950	NASDAQ	CCBG	Thu, May 3, 2001	14.24	14.24	14.08	14.09
949	NASDAQ	CCBG	Wed, May 2, 2001	14.08	14.24	14.08	14.24
948	NASDAQ	CCBG	Tue, May 1, 2001	14.08	14.30	14.08	14.08
947	NASDAQ	CCBG	Mon, Apr 30, 2001	13.92	14.32	12.72	12.76
946	NASDAQ	CCBG	Fri, Apr 27, 2001	13.75	13.89	13.75	13.89
945	NASDAQ	CCBG	Wed, Apr 25, 2001	13.50	13.50	12.72	13.50
944	NASDAQ	CCBG	Tue, Apr 24, 2001	13.44	13.70	13.44	13.70
943	NASDAQ	CCBG	Fri, Apr 20, 2001	13.79	14.26	13.50	13.72
942	NASDAQ	CCBG	Thu, Apr 19, 2001	14.22	14.22	13.92	14.05
941	NASDAQ	CCBG	Wed, Apr 18, 2001	13.92	13.92	13.92	13.92
940	NASDAQ	CCBG	Tue, Apr 17, 2001	14.16	14.16	14.16	14.16
939	NASDAQ	CCBG	Mon, Apr 16, 2001	14.32	14.32	13.92	13.92
938	NASDAQ	CCBG	Thu, Apr 12, 2001	14.35	14.72	14.19	14.19
937	NASDAQ	CCBG	Wed, Apr 11, 2001	14.56	14.56	14.56	14.56
936	NASDAQ	CCBG	Tue, Apr 10, 2001	14.56	14.72	14.08	14.35
935	NASDAQ	CCBG	Mon, Apr 9, 2001	14.24	14.40	14.24	14.40
934	NASDAQ	CCBG	Fri, Apr 6, 2001	14.52	14.52	14.08	14.08
933	NASDAQ	CCBG	Thu, Apr 5, 2001	14.08	14.08	14.08	14.08
932	NASDAQ	CCBG	Wed, Apr 4, 2001	14.44	14.44	14.08	14.08
931	NASDAQ	CCBG	Tue, Apr 3, 2001	15.26	15.32	14.44	14.44
930	NASDAQ	CCBG	Mon, Apr 2, 2001	15.80	15.92	15.80	15.84
929	NASDAQ	CCBG	Fri, Mar 30, 2001	15.52	16.16	15.36	16.12
928	NASDAQ	CCBG	Thu, Mar 29, 2001	15.32	15.52	15.24	15.44
927	NASDAQ	CCBG	Wed, Mar 28, 2001	15.36	15.36	14.96	15.32
926	NASDAQ	CCBG	Tue, Mar 27, 2001	15.36	15.36	15.04	15.36
925	NASDAQ	CCBG	Mon, Mar 26, 2001	15.28	15.28	15.28	15.28
924	NASDAQ	CCBG	Fri, Mar 23, 2001	15.04	15.20	14.88	14.88
923	NASDAQ	CCBG	Thu, Mar 22, 2001	15.36	15.36	15.28	15.28
922	NASDAQ	CCBG	Tue, Mar 20, 2001	15.36	15.36	15.28	15.36
921	NASDAQ	CCBG	Mon, Mar 19, 2001	15.08	15.52	15.08	15.32
920	NASDAQ	CCBG	Fri, Mar 16, 2001	15.16	15.20	15.08	15.10
919	NASDAQ	CCBG	Thu, Mar 15, 2001	15.24	15.24	15.08	15.08
918	NASDAQ	CCBG	Wed, Mar 14, 2001	15.23	15.24	15.04	15.08
917	NASDAQ	CCBG	Tue, Mar 13, 2001	15.06	15.24	15.04	15.24
916	NASDAQ	CCBG	Mon, Mar 12, 2001	15.04	15.08	15.04	15.04
915	NASDAQ	CCBG	Fri, Mar 9, 2001	15.08	15.08	15.04	15.08
914	NASDAQ	CCBG	Thu, Mar 8, 2001	15.28	15.28	15.04	15.04
913	NASDAQ	CCBG	Wed, Mar 7, 2001	15.36	15.36	15.24	15.27
912	NASDAQ	CCBG	Tue, Mar 6, 2001	14.96	14.96	14.96	14.96
911	NASDAQ	CCBG	Mon, Mar 5, 2001	14.96	14.96	14.96	14.96
910	NASDAQ	CCBG	Fri, Mar 2, 2001	15.12	15.12	15.12	15.12
909	NASDAQ	CCBG	Thu, Mar 1, 2001	15.12	15.28	15.12	15.28
908	NASDAQ	CCBG	Wed, Feb 28, 2001	15.16	15.20	15.12	15.12
907	NASDAQ	CCBG	Tue, Feb 27, 2001	15.13	15.13	15.12	15.12
906	NASDAQ	CCBG	Mon, Feb 26, 2001	15.20	15.20	15.04	15.20
905	NASDAQ	CCBG	Fri, Feb 23, 2001	15.04	15.16	15.04	15.16
904	NASDAQ	CCBG	Thu, Feb 22, 2001	14.96	15.04	14.96	15.00
903	NASDAQ	CCBG	Wed, Feb 21, 2001	14.93	15.00	14.93	14.96
902	NASDAQ	CCBG	Tue, Feb 20, 2001	14.88	15.08	14.84	15.08
901	NASDAQ	CCBG	Fri, Feb 16, 2001	14.88	15.04	14.80	14.80
900	NASDAQ	CCBG	Wed, Feb 14, 2001	15.21	15.21	15.21	15.21
899	NASDAQ	CCBG	Tue, Feb 13, 2001	15.36	15.39	15.20	15.20
898	NASDAQ	CCBG	Mon, Feb 12, 2001	15.38	15.38	15.20	15.36
897	NASDAQ	CCBG	Fri, Feb 9, 2001	15.36	15.40	15.36	15.36
896	NASDAQ	CCBG	Thu, Feb 8, 2001	15.40	15.40	15.40	15.40
895	NASDAQ	CCBG	Wed, Feb 7, 2001	15.36	15.52	15.36	15.40
894	NASDAQ	CCBG	Tue, Feb 6, 2001	15.36	15.59	15.36	15.59
893	NASDAQ	CCBG	Fri, Feb 2, 2001	15.44	15.44	15.36	15.36
892	NASDAQ	CCBG	Thu, Feb 1, 2001	15.44	15.61	15.44	15.44
891	NASDAQ	CCBG	Wed, Jan 31, 2001	15.96	15.96	15.44	15.44
890	NASDAQ	CCBG	Tue, Jan 30, 2001	15.96	15.96	15.72	15.72
889	NASDAQ	CCBG	Mon, Jan 29, 2001	15.67	15.84	15.48	15.84
888	NASDAQ	CCBG	Fri, Jan 26, 2001	15.95	15.95	15.95	15.95
887	NASDAQ	CCBG	Thu, Jan 25, 2001	15.52	15.56	15.52	15.56
886	NASDAQ	CCBG	Wed, Jan 24, 2001	16.32	16.32	15.68	15.80
885	NASDAQ	CCBG	Tue, Jan 23, 2001	15.80	15.80	15.28	15.76
884	NASDAQ	CCBG	Mon, Jan 22, 2001	15.37	15.92	15.37	15.92
883	NASDAQ	CCBG	Fri, Jan 19, 2001	15.28	15.72	15.28	15.68
882	NASDAQ	CCBG	Thu, Jan 18, 2001	16.28	16.28	15.68	15.99
881	NASDAQ	CCBG	Wed, Jan 17, 2001	16.40	16.48	16.32	16.32
880	NASDAQ	CCBG	Tue, Jan 16, 2001	15.72	15.72	15.72	15.72
879	NASDAQ	CCBG	Fri, Jan 12, 2001	16.72	16.72	15.48	15.48
878	NASDAQ	CCBG	Thu, Jan 11, 2001	16.60	16.72	15.89	16.64
877	NASDAQ	CCBG	Wed, Jan 10, 2001	16.32	16.64	16.32	16.63
876	NASDAQ	CCBG	Tue, Jan 9, 2001	15.21	16.28	15.21	16.28
875	NASDAQ	CCBG	Mon, Jan 8, 2001	15.84	16.00	15.36	15.62
874	NASDAQ	CCBG	Fri, Jan 5, 2001	16.04	16.08	16.04	16.08
873	NASDAQ	CCBG	Thu, Jan 4, 2001	16.08	16.08	16.08	16.08
872	NASDAQ	CCBG	Wed, Jan 3, 2001	15.92	16.08	15.84	16.00
871	NASDAQ	CCBG	Tue, Jan 2, 2001	16.00	16.00	15.68	15.84
870	NASDAQ	CCBG	Fri, Dec 29, 2000	15.71	16.00	15.68	15.88
869	NASDAQ	CCBG	Thu, Dec 28, 2000	16.00	16.08	15.96	15.96
868	NASDAQ	CCBG	Wed, Dec 27, 2000	15.18	15.36	15.18	15.36
867	NASDAQ	CCBG	Tue, Dec 26, 2000	15.24	15.24	15.04	15.04
866	NASDAQ	CCBG	Fri, Dec 22, 2000	15.27	15.28	15.16	15.16
865	NASDAQ	CCBG	Thu, Dec 21, 2000	15.32	15.36	15.00	15.00
864	NASDAQ	CCBG	Wed, Dec 20, 2000	16.28	16.28	15.04	15.04
863	NASDAQ	CCBG	Tue, Dec 19, 2000	16.32	17.12	15.96	16.28
862	NASDAQ	CCBG	Mon, Dec 18, 2000	15.92	16.00	15.92	15.92
861	NASDAQ	CCBG	Fri, Dec 15, 2000	15.52	15.96	15.36	15.92
860	NASDAQ	CCBG	Thu, Dec 14, 2000	15.36	15.60	15.36	15.60
859	NASDAQ	CCBG	Tue, Dec 12, 2000	15.64	15.92	15.63	15.92
858	NASDAQ	CCBG	Mon, Dec 11, 2000	15.92	15.92	15.92	15.92
857	NASDAQ	CCBG	Fri, Dec 8, 2000	15.68	16.00	15.44	15.92
856	NASDAQ	CCBG	Thu, Dec 7, 2000	15.92	15.92	15.60	15.60
855	NASDAQ	CCBG	Wed, Dec 6, 2000	16.00	16.00	15.60	15.92
854	NASDAQ	CCBG	Tue, Dec 5, 2000	16.00	16.00	15.68	15.76
853	NASDAQ	CCBG	Mon, Dec 4, 2000	15.52	15.89	15.52	15.60
852	NASDAQ	CCBG	Fri, Dec 1, 2000	16.00	16.00	15.68	15.99
851	NASDAQ	CCBG	Thu, Nov 30, 2000	15.64	15.64	14.92	15.64
850	NASDAQ	CCBG	Wed, Nov 29, 2000	14.70	15.04	14.68	14.88
849	NASDAQ	CCBG	Tue, Nov 28, 2000	15.04	15.04	14.44	14.44
848	NASDAQ	CCBG	Mon, Nov 27, 2000	15.83	16.32	14.24	15.62
847	NASDAQ	CCBG	Fri, Nov 24, 2000	14.40	15.52	14.40	15.52
846	NASDAQ	CCBG	Wed, Nov 22, 2000	13.92	14.24	13.84	14.08
845	NASDAQ	CCBG	Tue, Nov 21, 2000	14.00	14.08	13.68	14.08
844	NASDAQ	CCBG	Mon, Nov 20, 2000	14.04	14.36	13.88	13.88
843	NASDAQ	CCBG	Fri, Nov 17, 2000	14.04	14.04	14.00	14.00
842	NASDAQ	CCBG	Thu, Nov 16, 2000	13.72	13.72	13.68	13.68
841	NASDAQ	CCBG	Wed, Nov 15, 2000	13.68	14.04	13.65	13.96
840	NASDAQ	CCBG	Tue, Nov 14, 2000	13.44	13.76	13.44	13.76
839	NASDAQ	CCBG	Mon, Nov 13, 2000	13.76	13.82	13.04	13.20
838	NASDAQ	CCBG	Fri, Nov 10, 2000	13.40	13.40	13.20	13.20
837	NASDAQ	CCBG	Thu, Nov 9, 2000	13.28	13.56	13.28	13.56
836	NASDAQ	CCBG	Wed, Nov 8, 2000	12.96	13.04	12.96	13.04
835	NASDAQ	CCBG	Tue, Nov 7, 2000	12.96	12.96	12.80	12.80
834	NASDAQ	CCBG	Mon, Nov 6, 2000	12.96	12.96	12.96	12.96
833	NASDAQ	CCBG	Fri, Nov 3, 2000	12.80	12.80	12.80	12.80
832	NASDAQ	CCBG	Thu, Nov 2, 2000	12.88	12.96	12.76	12.88
831	NASDAQ	CCBG	Wed, Nov 1, 2000	12.72	13.04	12.72	12.88
830	NASDAQ	CCBG	Tue, Oct 31, 2000	12.48	12.72	12.48	12.56
829	NASDAQ	CCBG	Mon, Oct 30, 2000	12.64	12.64	12.40	12.48
828	NASDAQ	CCBG	Thu, Oct 26, 2000	12.32	12.32	12.32	12.32
827	NASDAQ	CCBG	Wed, Oct 25, 2000	12.32	12.32	12.32	12.32
826	NASDAQ	CCBG	Tue, Oct 24, 2000	12.20	12.20	12.16	12.20
825	NASDAQ	CCBG	Mon, Oct 23, 2000	12.56	12.68	12.30	12.30
824	NASDAQ	CCBG	Fri, Oct 20, 2000	12.72	12.72	12.08	12.56
823	NASDAQ	CCBG	Thu, Oct 19, 2000	12.32	12.52	12.16	12.44
822	NASDAQ	CCBG	Wed, Oct 18, 2000	12.48	12.56	12.48	12.56
821	NASDAQ	CCBG	Tue, Oct 17, 2000	12.69	12.69	12.52	12.52
820	NASDAQ	CCBG	Mon, Oct 16, 2000	12.80	12.80	12.80	12.80
819	NASDAQ	CCBG	Fri, Oct 13, 2000	12.79	12.79	12.48	12.48
818	NASDAQ	CCBG	Thu, Oct 12, 2000	12.76	12.76	12.48	12.72
817	NASDAQ	CCBG	Wed, Oct 11, 2000	12.72	12.72	12.72	12.72
816	NASDAQ	CCBG	Tue, Oct 10, 2000	12.12	12.72	12.12	12.72
815	NASDAQ	CCBG	Mon, Oct 9, 2000	12.64	12.64	12.36	12.36
814	NASDAQ	CCBG	Fri, Oct 6, 2000	12.48	12.64	12.48	12.64
813	NASDAQ	CCBG	Thu, Oct 5, 2000	12.24	12.48	12.12	12.48
812	NASDAQ	CCBG	Wed, Oct 4, 2000	12.20	12.32	12.16	12.16
811	NASDAQ	CCBG	Tue, Oct 3, 2000	12.18	12.48	12.18	12.48
810	NASDAQ	CCBG	Mon, Oct 2, 2000	12.20	12.48	12.20	12.48
809	NASDAQ	CCBG	Fri, Sep 29, 2000	12.40	12.80	12.36	12.52
808	NASDAQ	CCBG	Thu, Sep 28, 2000	12.12	12.20	12.08	12.08
807	NASDAQ	CCBG	Tue, Sep 26, 2000	12.36	12.36	12.36	12.36
806	NASDAQ	CCBG	Mon, Sep 25, 2000	12.50	12.56	12.32	12.32
805	NASDAQ	CCBG	Fri, Sep 22, 2000	12.48	12.48	12.48	12.48
804	NASDAQ	CCBG	Thu, Sep 21, 2000	12.72	12.72	12.48	12.48
803	NASDAQ	CCBG	Wed, Sep 20, 2000	12.96	12.96	12.52	12.52
802	NASDAQ	CCBG	Tue, Sep 19, 2000	12.56	12.72	12.56	12.72
801	NASDAQ	CCBG	Mon, Sep 18, 2000	12.80	12.80	12.60	12.60
800	NASDAQ	CCBG	Fri, Sep 15, 2000	12.56	12.56	12.56	12.56
799	NASDAQ	CCBG	Thu, Sep 14, 2000	12.76	12.76	12.76	12.76
798	NASDAQ	CCBG	Wed, Sep 13, 2000	12.68	12.68	12.56	12.56
797	NASDAQ	CCBG	Tue, Sep 12, 2000	12.72	12.72	12.72	12.72
796	NASDAQ	CCBG	Fri, Sep 8, 2000	12.96	12.96	12.72	12.72
795	NASDAQ	CCBG	Wed, Sep 6, 2000	12.72	12.72	12.64	12.72
794	NASDAQ	CCBG	Tue, Sep 5, 2000	12.80	12.80	12.64	12.64
793	NASDAQ	CCBG	Thu, Aug 31, 2000	12.80	12.80	12.80	12.80
792	NASDAQ	CCBG	Wed, Aug 30, 2000	12.80	12.80	12.80	12.80
791	NASDAQ	CCBG	Tue, Aug 29, 2000	12.64	13.12	12.32	12.80
790	NASDAQ	CCBG	Mon, Aug 28, 2000	12.64	12.64	12.64	12.64
789	NASDAQ	CCBG	Fri, Aug 25, 2000	12.80	13.12	12.80	13.12
788	NASDAQ	CCBG	Thu, Aug 24, 2000	12.82	12.82	12.32	12.32
787	NASDAQ	CCBG	Wed, Aug 23, 2000	12.72	13.12	12.56	13.12
786	NASDAQ	CCBG	Tue, Aug 22, 2000	12.24	12.56	12.24	12.56
785	NASDAQ	CCBG	Mon, Aug 21, 2000	12.48	12.48	12.48	12.48
784	NASDAQ	CCBG	Fri, Aug 18, 2000	12.64	12.80	12.60	12.60
783	NASDAQ	CCBG	Thu, Aug 17, 2000	12.80	12.80	12.80	12.80
782	NASDAQ	CCBG	Wed, Aug 16, 2000	12.70	12.80	12.48	12.80
781	NASDAQ	CCBG	Tue, Aug 15, 2000	12.48	12.48	12.48	12.48
780	NASDAQ	CCBG	Mon, Aug 14, 2000	12.32	12.32	12.32	12.32
779	NASDAQ	CCBG	Thu, Aug 10, 2000	12.20	12.24	12.20	12.20
778	NASDAQ	CCBG	Mon, Aug 7, 2000	12.08	12.44	12.00	12.04
777	NASDAQ	CCBG	Thu, Aug 3, 2000	12.32	12.32	12.32	12.32
776	NASDAQ	CCBG	Wed, Aug 2, 2000	12.32	12.32	12.32	12.32
775	NASDAQ	CCBG	Tue, Aug 1, 2000	12.12	12.20	12.12	12.20
774	NASDAQ	CCBG	Fri, Jul 28, 2000	12.16	12.48	12.16	12.16
773	NASDAQ	CCBG	Thu, Jul 27, 2000	12.48	12.48	12.48	12.48
772	NASDAQ	CCBG	Wed, Jul 26, 2000	12.32	12.32	12.32	12.32
771	NASDAQ	CCBG	Tue, Jul 25, 2000	12.48	12.52	12.32	12.32
770	NASDAQ	CCBG	Mon, Jul 24, 2000	12.76	12.80	12.76	12.80
769	NASDAQ	CCBG	Fri, Jul 21, 2000	12.76	12.92	12.72	12.72
768	NASDAQ	CCBG	Thu, Jul 20, 2000	12.80	13.04	12.68	12.68
767	NASDAQ	CCBG	Wed, Jul 19, 2000	12.42	12.64	12.42	12.64
766	NASDAQ	CCBG	Tue, Jul 18, 2000	12.44	12.44	12.44	12.44
765	NASDAQ	CCBG	Mon, Jul 17, 2000	12.28	12.76	12.28	12.76
764	NASDAQ	CCBG	Fri, Jul 14, 2000	12.40	12.80	12.40	12.80
763	NASDAQ	CCBG	Thu, Jul 13, 2000	12.24	12.60	12.24	12.48
762	NASDAQ	CCBG	Wed, Jul 12, 2000	12.56	12.56	12.24	12.24
761	NASDAQ	CCBG	Tue, Jul 11, 2000	12.28	12.64	12.28	12.64
760	NASDAQ	CCBG	Mon, Jul 10, 2000	12.32	12.64	12.28	12.64
759	NASDAQ	CCBG	Fri, Jul 7, 2000	12.72	12.80	12.32	12.32
758	NASDAQ	CCBG	Thu, Jul 6, 2000	12.48	12.64	12.48	12.56
757	NASDAQ	CCBG	Wed, Jul 5, 2000	12.76	12.80	12.48	12.80
756	NASDAQ	CCBG	Mon, Jul 3, 2000	12.16	12.72	12.16	12.72
755	NASDAQ	CCBG	Fri, Jun 30, 2000	12.08	12.72	12.08	12.48
754	NASDAQ	CCBG	Thu, Jun 29, 2000	12.08	12.48	12.08	12.48
753	NASDAQ	CCBG	Wed, Jun 28, 2000	12.12	12.32	12.12	12.16
752	NASDAQ	CCBG	Tue, Jun 27, 2000	12.72	12.72	12.12	12.12
751	NASDAQ	CCBG	Mon, Jun 26, 2000	12.68	12.68	12.08	12.10
750	NASDAQ	CCBG	Fri, Jun 23, 2000	12.24	12.80	12.08	12.80
749	NASDAQ	CCBG	Thu, Jun 22, 2000	12.10	12.24	12.08	12.24
748	NASDAQ	CCBG	Wed, Jun 21, 2000	12.64	12.76	12.16	12.64
747	NASDAQ	CCBG	Tue, Jun 20, 2000	12.80	12.80	12.08	12.16
746	NASDAQ	CCBG	Mon, Jun 19, 2000	12.12	12.44	12.12	12.44
745	NASDAQ	CCBG	Fri, Jun 16, 2000	12.60	12.60	12.12	12.34
744	NASDAQ	CCBG	Thu, Jun 15, 2000	12.48	12.48	12.16	12.16
743	NASDAQ	CCBG	Wed, Jun 14, 2000	12.48	12.48	12.48	12.48
742	NASDAQ	CCBG	Tue, Jun 13, 2000	12.24	12.64	12.24	12.62
741	NASDAQ	CCBG	Mon, Jun 12, 2000	11.84	12.64	11.84	12.64
740	NASDAQ	CCBG	Fri, Jun 9, 2000	12.20	12.20	12.20	12.20
739	NASDAQ	CCBG	Thu, Jun 8, 2000	11.84	12.32	11.60	12.18
738	NASDAQ	CCBG	Wed, Jun 7, 2000	12.24	12.64	12.00	12.00
737	NASDAQ	CCBG	Tue, Jun 6, 2000	12.52	12.52	12.52	12.52
736	NASDAQ	CCBG	Mon, Jun 5, 2000	12.16	12.72	12.16	12.72
735	NASDAQ	CCBG	Fri, Jun 2, 2000	12.48	12.48	12.16	12.16
734	NASDAQ	CCBG	Thu, Jun 1, 2000	12.40	12.40	12.16	12.24
733	NASDAQ	CCBG	Wed, May 31, 2000	12.32	12.32	12.00	12.00
732	NASDAQ	CCBG	Tue, May 30, 2000	12.00	12.32	12.00	12.32
731	NASDAQ	CCBG	Fri, May 26, 2000	12.16	12.16	12.16	12.16
730	NASDAQ	CCBG	Thu, May 25, 2000	12.48	12.64	12.44	12.56
729	NASDAQ	CCBG	Wed, May 24, 2000	12.00	12.40	12.00	12.00
728	NASDAQ	CCBG	Tue, May 23, 2000	12.00	12.48	12.00	12.32
727	NASDAQ	CCBG	Mon, May 22, 2000	12.16	12.16	12.16	12.16
726	NASDAQ	CCBG	Fri, May 19, 2000	12.36	12.36	12.08	12.08
725	NASDAQ	CCBG	Wed, May 17, 2000	13.00	13.12	12.40	12.40
724	NASDAQ	CCBG	Tue, May 16, 2000	12.44	12.80	12.42	12.80
723	NASDAQ	CCBG	Mon, May 15, 2000	12.40	12.40	12.38	12.38
722	NASDAQ	CCBG	Thu, May 11, 2000	12.32	12.32	12.32	12.32
721	NASDAQ	CCBG	Wed, May 10, 2000	12.36	12.36	12.32	12.32
720	NASDAQ	CCBG	Tue, May 9, 2000	12.40	12.44	12.40	12.40
719	NASDAQ	CCBG	Mon, May 8, 2000	12.40	12.40	12.40	12.40
718	NASDAQ	CCBG	Fri, May 5, 2000	12.36	12.44	12.36	12.44
717	NASDAQ	CCBG	Thu, May 4, 2000	12.36	12.36	12.36	12.36
716	NASDAQ	CCBG	Wed, May 3, 2000	12.28	12.44	12.28	12.36
715	NASDAQ	CCBG	Tue, May 2, 2000	12.40	12.48	12.00	12.28
714	NASDAQ	CCBG	Mon, May 1, 2000	12.32	12.40	12.32	12.40
713	NASDAQ	CCBG	Fri, Apr 28, 2000	12.24	12.32	12.24	12.32
712	NASDAQ	CCBG	Thu, Apr 27, 2000	12.16	12.16	12.16	12.16
711	NASDAQ	CCBG	Wed, Apr 26, 2000	12.32	12.32	12.24	12.24
710	NASDAQ	CCBG	Tue, Apr 25, 2000	11.85	11.85	11.84	11.84
709	NASDAQ	CCBG	Thu, Apr 20, 2000	12.32	12.32	12.32	12.32
708	NASDAQ	CCBG	Wed, Apr 19, 2000	12.48	12.48	12.48	12.48
707	NASDAQ	CCBG	Tue, Apr 18, 2000	12.12	12.56	12.12	12.56
706	NASDAQ	CCBG	Mon, Apr 17, 2000	12.00	12.48	11.52	12.48
705	NASDAQ	CCBG	Fri, Apr 14, 2000	12.58	12.58	12.58	12.58
704	NASDAQ	CCBG	Thu, Apr 13, 2000	12.08	12.64	12.08	12.64
703	NASDAQ	CCBG	Wed, Apr 12, 2000	12.16	12.28	12.08	12.08
702	NASDAQ	CCBG	Tue, Apr 11, 2000	12.08	12.16	12.08	12.16
701	NASDAQ	CCBG	Mon, Apr 10, 2000	12.16	12.80	12.08	12.08
700	NASDAQ	CCBG	Fri, Apr 7, 2000	12.48	12.80	12.32	12.80
699	NASDAQ	CCBG	Thu, Apr 6, 2000	12.72	12.72	12.72	12.72
698	NASDAQ	CCBG	Wed, Apr 5, 2000	12.24	12.64	12.24	12.64
697	NASDAQ	CCBG	Tue, Apr 4, 2000	12.64	12.64	12.24	12.24
696	NASDAQ	CCBG	Mon, Apr 3, 2000	11.92	12.64	11.92	12.50
695	NASDAQ	CCBG	Fri, Mar 31, 2000	12.16	12.56	12.16	12.56
694	NASDAQ	CCBG	Thu, Mar 30, 2000	11.36	12.16	11.20	12.08
693	NASDAQ	CCBG	Wed, Mar 29, 2000	11.04	11.36	11.04	11.36
692	NASDAQ	CCBG	Tue, Mar 28, 2000	10.93	11.52	10.93	11.36
691	NASDAQ	CCBG	Mon, Mar 27, 2000	11.04	11.04	11.02	11.04
690	NASDAQ	CCBG	Fri, Mar 24, 2000	11.84	11.84	11.52	11.52
689	NASDAQ	CCBG	Thu, Mar 23, 2000	11.68	11.84	11.68	11.84
688	NASDAQ	CCBG	Wed, Mar 22, 2000	11.68	11.84	11.68	11.84
687	NASDAQ	CCBG	Tue, Mar 21, 2000	11.84	11.84	11.84	11.84
686	NASDAQ	CCBG	Mon, Mar 20, 2000	11.84	11.84	11.52	11.52
685	NASDAQ	CCBG	Fri, Mar 17, 2000	11.36	11.60	11.36	11.36
684	NASDAQ	CCBG	Thu, Mar 16, 2000	11.60	11.60	11.36	11.36
683	NASDAQ	CCBG	Wed, Mar 15, 2000	11.06	11.68	11.04	11.68
682	NASDAQ	CCBG	Tue, Mar 14, 2000	11.44	11.44	9.60	11.12
681	NASDAQ	CCBG	Mon, Mar 13, 2000	11.72	11.72	11.40	11.44
680	NASDAQ	CCBG	Fri, Mar 10, 2000	11.84	11.84	11.72	11.72
679	NASDAQ	CCBG	Thu, Mar 9, 2000	11.84	12.16	11.84	12.16
678	NASDAQ	CCBG	Wed, Mar 8, 2000	11.84	12.00	11.84	11.84
677	NASDAQ	CCBG	Tue, Mar 7, 2000	11.84	12.16	11.72	11.84
676	NASDAQ	CCBG	Mon, Mar 6, 2000	11.92	12.16	11.84	12.16
675	NASDAQ	CCBG	Fri, Mar 3, 2000	12.08	12.08	12.08	12.08
674	NASDAQ	CCBG	Thu, Mar 2, 2000	12.00	12.00	11.72	11.72
673	NASDAQ	CCBG	Wed, Mar 1, 2000	11.84	12.24	11.84	12.14
672	NASDAQ	CCBG	Tue, Feb 29, 2000	12.00	12.00	11.84	11.84
671	NASDAQ	CCBG	Mon, Feb 28, 2000	11.84	12.24	11.84	12.24
670	NASDAQ	CCBG	Fri, Feb 25, 2000	12.32	12.32	12.08	12.16
669	NASDAQ	CCBG	Thu, Feb 24, 2000	12.16	12.32	11.84	12.16
668	NASDAQ	CCBG	Wed, Feb 23, 2000	12.52	12.76	12.40	12.40
667	NASDAQ	CCBG	Tue, Feb 22, 2000	12.52	12.80	12.52	12.60
666	NASDAQ	CCBG	Fri, Feb 18, 2000	12.80	12.80	12.48	12.80
665	NASDAQ	CCBG	Thu, Feb 17, 2000	12.40	12.76	12.28	12.28
664	NASDAQ	CCBG	Wed, Feb 16, 2000	13.04	13.04	12.48	12.76
663	NASDAQ	CCBG	Tue, Feb 15, 2000	12.88	12.88	12.56	12.80
662	NASDAQ	CCBG	Mon, Feb 14, 2000	12.56	12.72	12.56	12.72
661	NASDAQ	CCBG	Fri, Feb 11, 2000	12.72	13.04	12.60	13.04
660	NASDAQ	CCBG	Thu, Feb 10, 2000	12.80	12.80	12.56	12.60
659	NASDAQ	CCBG	Wed, Feb 9, 2000	13.44	13.44	12.56	12.64
658	NASDAQ	CCBG	Tue, Feb 8, 2000	12.92	12.92	12.56	12.80
657	NASDAQ	CCBG	Mon, Feb 7, 2000	13.44	13.44	13.12	13.12
656	NASDAQ	CCBG	Fri, Feb 4, 2000	13.44	13.44	12.80	13.12
655	NASDAQ	CCBG	Thu, Feb 3, 2000	12.96	13.60	12.80	12.80
654	NASDAQ	CCBG	Wed, Feb 2, 2000	12.96	13.60	12.96	13.60
653	NASDAQ	CCBG	Tue, Feb 1, 2000	12.96	13.20	12.80	13.20
652	NASDAQ	CCBG	Mon, Jan 31, 2000	13.12	13.76	13.12	13.76
651	NASDAQ	CCBG	Fri, Jan 28, 2000	12.80	13.04	12.80	13.04
650	NASDAQ	CCBG	Thu, Jan 27, 2000	12.80	13.44	12.64	12.64
649	NASDAQ	CCBG	Wed, Jan 26, 2000	12.80	12.80	12.68	12.72
648	NASDAQ	CCBG	Tue, Jan 25, 2000	12.88	13.12	12.80	12.84
647	NASDAQ	CCBG	Mon, Jan 24, 2000	13.20	13.20	12.88	13.20
646	NASDAQ	CCBG	Fri, Jan 21, 2000	13.16	13.20	12.80	13.20
645	NASDAQ	CCBG	Thu, Jan 20, 2000	13.12	13.60	13.12	13.12
644	NASDAQ	CCBG	Wed, Jan 19, 2000	13.28	13.68	13.12	13.12
643	NASDAQ	CCBG	Tue, Jan 18, 2000	13.28	13.68	13.12	13.68
642	NASDAQ	CCBG	Fri, Jan 14, 2000	13.28	13.60	13.28	13.60
641	NASDAQ	CCBG	Thu, Jan 13, 2000	13.92	13.92	12.96	12.96
640	NASDAQ	CCBG	Wed, Jan 12, 2000	13.52	13.92	13.44	13.44
639	NASDAQ	CCBG	Tue, Jan 11, 2000	14.08	14.08	13.12	13.44
638	NASDAQ	CCBG	Mon, Jan 10, 2000	14.40	14.40	12.88	12.92
637	NASDAQ	CCBG	Fri, Jan 7, 2000	13.88	14.40	13.88	14.40
636	NASDAQ	CCBG	Thu, Jan 6, 2000	13.64	13.88	13.28	13.88
635	NASDAQ	CCBG	Wed, Jan 5, 2000	13.92	14.08	13.88	13.88
634	NASDAQ	CCBG	Tue, Jan 4, 2000	13.60	13.72	13.56	13.56
633	NASDAQ	CCBG	Mon, Jan 3, 2000	14.72	14.72	13.36	13.52
632	NASDAQ	CCBG	Fri, Dec 31, 1999	13.76	13.76	13.76	13.76
631	NASDAQ	CCBG	Thu, Dec 30, 1999	15.20	15.20	13.92	13.92
630	NASDAQ	CCBG	Wed, Dec 29, 1999	13.44	15.04	13.44	15.04
629	NASDAQ	CCBG	Tue, Dec 28, 1999	14.08	14.08	12.92	12.92
628	NASDAQ	CCBG	Mon, Dec 27, 1999	13.32	14.16	13.28	14.08
627	NASDAQ	CCBG	Thu, Dec 23, 1999	14.48	14.48	13.32	13.36
626	NASDAQ	CCBG	Wed, Dec 22, 1999	14.46	14.46	14.28	14.28
625	NASDAQ	CCBG	Tue, Dec 21, 1999	14.40	14.44	14.24	14.44
624	NASDAQ	CCBG	Mon, Dec 20, 1999	14.24	14.72	14.24	14.72
623	NASDAQ	CCBG	Fri, Dec 17, 1999	14.68	14.72	14.40	14.40
622	NASDAQ	CCBG	Thu, Dec 16, 1999	14.56	14.72	14.08	14.72
621	NASDAQ	CCBG	Wed, Dec 15, 1999	14.40	14.56	14.40	14.52
620	NASDAQ	CCBG	Tue, Dec 14, 1999	14.56	14.56	14.04	14.32
619	NASDAQ	CCBG	Mon, Dec 13, 1999	14.56	14.56	14.08	14.56
618	NASDAQ	CCBG	Fri, Dec 10, 1999	14.56	14.56	14.48	14.56
617	NASDAQ	CCBG	Thu, Dec 9, 1999	14.08	14.56	14.08	14.56
616	NASDAQ	CCBG	Wed, Dec 8, 1999	14.40	14.40	14.16	14.16
615	NASDAQ	CCBG	Tue, Dec 7, 1999	14.24	14.72	14.24	14.72
614	NASDAQ	CCBG	Mon, Dec 6, 1999	14.64	14.64	14.56	14.64
613	NASDAQ	CCBG	Wed, Dec 1, 1999	14.55	15.28	14.55	15.20
612	NASDAQ	CCBG	Tue, Nov 30, 1999	14.24	15.04	14.24	15.04
611	NASDAQ	CCBG	Mon, Nov 29, 1999	14.72	14.72	14.72	14.72
610	NASDAQ	CCBG	Fri, Nov 26, 1999	14.72	14.72	14.72	14.72
609	NASDAQ	CCBG	Tue, Nov 23, 1999	15.32	15.34	14.40	14.44
608	NASDAQ	CCBG	Fri, Nov 19, 1999	15.04	15.04	15.04	15.04
607	NASDAQ	CCBG	Thu, Nov 18, 1999	15.04	15.04	14.72	15.04
606	NASDAQ	CCBG	Wed, Nov 17, 1999	14.72	14.72	14.48	14.56
605	NASDAQ	CCBG	Tue, Nov 16, 1999	15.00	15.04	14.40	15.04
604	NASDAQ	CCBG	Mon, Nov 15, 1999	15.12	15.12	15.04	15.04
603	NASDAQ	CCBG	Fri, Nov 12, 1999	15.04	15.08	14.48	15.08
602	NASDAQ	CCBG	Thu, Nov 11, 1999	14.72	15.20	14.44	15.20
601	NASDAQ	CCBG	Wed, Nov 10, 1999	15.52	15.52	14.44	14.72
600	NASDAQ	CCBG	Tue, Nov 9, 1999	15.04	15.20	15.04	15.20
599	NASDAQ	CCBG	Mon, Nov 8, 1999	15.28	15.36	15.28	15.36
598	NASDAQ	CCBG	Fri, Nov 5, 1999	14.88	15.36	14.72	15.36
597	NASDAQ	CCBG	Thu, Nov 4, 1999	15.52	15.52	15.52	15.52
596	NASDAQ	CCBG	Wed, Nov 3, 1999	14.96	15.52	14.40	15.44
595	NASDAQ	CCBG	Tue, Nov 2, 1999	15.20	15.20	15.04	15.04
594	NASDAQ	CCBG	Mon, Nov 1, 1999	15.04	15.04	14.80	14.80
593	NASDAQ	CCBG	Fri, Oct 29, 1999	14.44	16.00	14.44	14.96
592	NASDAQ	CCBG	Thu, Oct 28, 1999	14.96	14.96	14.96	14.96
591	NASDAQ	CCBG	Wed, Oct 27, 1999	15.60	15.60	14.96	14.96
590	NASDAQ	CCBG	Tue, Oct 26, 1999	14.32	14.32	14.32	14.32
589	NASDAQ	CCBG	Mon, Oct 25, 1999	14.72	15.06	14.72	14.72
588	NASDAQ	CCBG	Fri, Oct 22, 1999	14.72	14.72	14.72	14.72
587	NASDAQ	CCBG	Thu, Oct 21, 1999	14.72	15.04	14.72	14.72
586	NASDAQ	CCBG	Wed, Oct 20, 1999	14.32	14.32	14.24	14.24
585	NASDAQ	CCBG	Tue, Oct 19, 1999	14.72	14.72	14.32	14.32
584	NASDAQ	CCBG	Mon, Oct 18, 1999	14.40	14.72	14.40	14.72
583	NASDAQ	CCBG	Fri, Oct 15, 1999	14.56	15.04	14.56	15.00
582	NASDAQ	CCBG	Thu, Oct 14, 1999	14.68	14.86	14.40	14.86
581	NASDAQ	CCBG	Wed, Oct 13, 1999	14.88	15.04	14.64	15.04
580	NASDAQ	CCBG	Tue, Oct 12, 1999	14.64	14.64	14.40	14.64
579	NASDAQ	CCBG	Mon, Oct 11, 1999	14.96	14.96	14.72	14.76
578	NASDAQ	CCBG	Fri, Oct 8, 1999	15.04	15.12	15.04	15.12
577	NASDAQ	CCBG	Thu, Oct 7, 1999	15.52	15.84	15.52	15.84
576	NASDAQ	CCBG	Wed, Oct 6, 1999	15.52	15.52	15.52	15.52
575	NASDAQ	CCBG	Tue, Oct 5, 1999	14.56	15.52	14.56	15.52
574	NASDAQ	CCBG	Mon, Oct 4, 1999	15.52	15.52	15.52	15.52
573	NASDAQ	CCBG	Fri, Oct 1, 1999	14.56	15.52	14.56	15.52
572	NASDAQ	CCBG	Thu, Sep 30, 1999	15.36	15.52	14.40	14.56
571	NASDAQ	CCBG	Wed, Sep 29, 1999	14.88	15.68	14.88	15.68
570	NASDAQ	CCBG	Tue, Sep 28, 1999	15.04	15.32	14.72	15.32
569	NASDAQ	CCBG	Mon, Sep 27, 1999	14.88	15.36	14.72	15.36
568	NASDAQ	CCBG	Fri, Sep 24, 1999	14.40	15.20	14.40	14.40
567	NASDAQ	CCBG	Thu, Sep 23, 1999	13.92	14.40	13.92	14.40
566	NASDAQ	CCBG	Mon, Sep 20, 1999	13.44	14.40	13.44	14.40
565	NASDAQ	CCBG	Fri, Sep 17, 1999	13.92	14.08	13.92	13.92
564	NASDAQ	CCBG	Thu, Sep 16, 1999	13.80	13.84	13.60	13.60
563	NASDAQ	CCBG	Wed, Sep 15, 1999	14.24	14.24	13.84	13.84
562	NASDAQ	CCBG	Tue, Sep 14, 1999	13.88	13.88	13.84	13.84
561	NASDAQ	CCBG	Mon, Sep 13, 1999	14.04	14.04	14.00	14.04
560	NASDAQ	CCBG	Thu, Sep 9, 1999	14.56	14.56	14.08	14.12
559	NASDAQ	CCBG	Wed, Sep 8, 1999	14.40	14.40	14.40	14.40
558	NASDAQ	CCBG	Tue, Sep 7, 1999	14.40	14.40	14.40	14.40
557	NASDAQ	CCBG	Fri, Sep 3, 1999	15.36	15.36	15.36	15.36
556	NASDAQ	CCBG	Wed, Sep 1, 1999	14.72	14.72	14.72	14.72
555	NASDAQ	CCBG	Tue, Aug 31, 1999	15.00	15.04	14.40	14.40
554	NASDAQ	CCBG	Mon, Aug 30, 1999	14.40	15.36	14.40	15.36
553	NASDAQ	CCBG	Fri, Aug 27, 1999	15.16	15.68	14.64	15.36
552	NASDAQ	CCBG	Wed, Aug 25, 1999	15.68	15.72	14.72	14.72
551	NASDAQ	CCBG	Fri, Aug 20, 1999	14.72	14.72	14.72	14.72
550	NASDAQ	CCBG	Thu, Aug 19, 1999	15.84	15.84	15.84	15.84
549	NASDAQ	CCBG	Tue, Aug 17, 1999	15.36	15.36	15.04	15.04
548	NASDAQ	CCBG	Fri, Aug 13, 1999	15.68	16.00	15.68	15.68
547	NASDAQ	CCBG	Wed, Aug 11, 1999	15.04	15.68	15.04	15.68
546	NASDAQ	CCBG	Tue, Aug 10, 1999	14.72	15.68	14.72	15.04
545	NASDAQ	CCBG	Mon, Aug 9, 1999	15.68	16.00	15.52	15.68
544	NASDAQ	CCBG	Fri, Aug 6, 1999	14.12	14.12	14.12	14.12
543	NASDAQ	CCBG	Thu, Aug 5, 1999	15.04	15.04	15.04	15.04
542	NASDAQ	CCBG	Wed, Aug 4, 1999	14.40	14.64	14.40	14.64
541	NASDAQ	CCBG	Mon, Aug 2, 1999	14.40	15.68	14.40	15.68
540	NASDAQ	CCBG	Fri, Jul 30, 1999	14.12	14.12	14.12	14.12
539	NASDAQ	CCBG	Thu, Jul 29, 1999	14.08	15.98	14.08	15.96
538	NASDAQ	CCBG	Wed, Jul 28, 1999	15.36	15.36	15.36	15.36
537	NASDAQ	CCBG	Tue, Jul 27, 1999	15.04	15.04	14.40	14.40
536	NASDAQ	CCBG	Mon, Jul 26, 1999	15.04	15.04	14.64	14.64
535	NASDAQ	CCBG	Fri, Jul 23, 1999	15.28	15.52	15.04	15.52
534	NASDAQ	CCBG	Thu, Jul 22, 1999	15.32	15.64	15.32	15.32
533	NASDAQ	CCBG	Wed, Jul 21, 1999	15.76	15.76	15.24	15.24
532	NASDAQ	CCBG	Tue, Jul 20, 1999	15.84	16.00	15.20	15.56
531	NASDAQ	CCBG	Mon, Jul 19, 1999	16.08	16.08	15.84	15.84
530	NASDAQ	CCBG	Fri, Jul 16, 1999	15.84	15.84	15.84	15.84
529	NASDAQ	CCBG	Thu, Jul 15, 1999	15.84	16.00	15.84	16.00
528	NASDAQ	CCBG	Wed, Jul 14, 1999	15.84	16.00	15.84	16.00
527	NASDAQ	CCBG	Tue, Jul 13, 1999	16.00	16.00	15.84	15.84
526	NASDAQ	CCBG	Mon, Jul 12, 1999	15.92	16.88	15.88	16.00
525	NASDAQ	CCBG	Fri, Jul 9, 1999	16.68	16.68	16.36	16.40
524	NASDAQ	CCBG	Thu, Jul 8, 1999	16.80	17.04	16.80	17.04
523	NASDAQ	CCBG	Wed, Jul 7, 1999	17.32	19.20	16.96	17.04
522	NASDAQ	CCBG	Tue, Jul 6, 1999	17.52	17.52	16.96	17.04
521	NASDAQ	CCBG	Fri, Jul 2, 1999	16.20	17.60	16.20	17.20
520	NASDAQ	CCBG	Thu, Jul 1, 1999	15.96	17.24	15.96	17.24
519	NASDAQ	CCBG	Wed, Jun 30, 1999	15.36	16.00	14.88	16.00
518	NASDAQ	CCBG	Tue, Jun 29, 1999	14.40	15.36	14.40	15.36
517	NASDAQ	CCBG	Mon, Jun 28, 1999	15.16	15.16	15.16	15.16
516	NASDAQ	CCBG	Fri, Jun 25, 1999	14.56	15.36	14.56	15.36
515	NASDAQ	CCBG	Thu, Jun 24, 1999	13.76	14.56	13.76	14.40
514	NASDAQ	CCBG	Wed, Jun 23, 1999	13.76	13.76	13.76	13.76
513	NASDAQ	CCBG	Tue, Jun 22, 1999	14.00	14.24	13.92	14.24
512	NASDAQ	CCBG	Fri, Jun 18, 1999	13.98	14.00	13.76	14.00
511	NASDAQ	CCBG	Wed, Jun 16, 1999	14.00	14.00	13.60	14.00
510	NASDAQ	CCBG	Tue, Jun 15, 1999	13.68	14.00	13.68	14.00
509	NASDAQ	CCBG	Mon, Jun 14, 1999	13.04	13.68	13.00	13.00
508	NASDAQ	CCBG	Fri, Jun 11, 1999	12.96	13.12	12.96	13.04
507	NASDAQ	CCBG	Thu, Jun 10, 1999	13.04	13.04	12.98	13.04
506	NASDAQ	CCBG	Wed, Jun 9, 1999	13.52	13.76	13.00	13.04
505	NASDAQ	CCBG	Tue, Jun 8, 1999	13.96	13.96	13.52	13.52
504	NASDAQ	CCBG	Mon, Jun 7, 1999	14.08	14.08	14.08	14.08
503	NASDAQ	CCBG	Fri, Jun 4, 1999	13.96	14.08	13.96	13.96
502	NASDAQ	CCBG	Thu, Jun 3, 1999	14.08	14.08	13.96	14.08
501	NASDAQ	CCBG	Wed, Jun 2, 1999	14.66	14.66	14.00	14.08
500	NASDAQ	CCBG	Tue, Jun 1, 1999	14.72	14.72	13.96	13.96
499	NASDAQ	CCBG	Fri, May 28, 1999	14.48	14.88	14.48	14.88
498	NASDAQ	CCBG	Thu, May 27, 1999	14.24	14.24	14.24	14.24
497	NASDAQ	CCBG	Wed, May 26, 1999	14.16	14.16	13.76	13.84
496	NASDAQ	CCBG	Tue, May 25, 1999	14.32	14.32	14.32	14.32
495	NASDAQ	CCBG	Mon, May 24, 1999	14.32	14.32	14.32	14.32
494	NASDAQ	CCBG	Thu, May 20, 1999	14.56	14.56	14.56	14.56
493	NASDAQ	CCBG	Wed, May 19, 1999	14.64	14.64	13.76	14.56
492	NASDAQ	CCBG	Tue, May 18, 1999	15.36	15.36	15.36	15.36
491	NASDAQ	CCBG	Mon, May 17, 1999	15.32	15.32	14.40	14.40
490	NASDAQ	CCBG	Fri, May 14, 1999	14.72	15.36	14.32	15.36
489	NASDAQ	CCBG	Thu, May 13, 1999	15.36	15.36	14.32	14.72
488	NASDAQ	CCBG	Wed, May 12, 1999	14.72	15.04	14.56	14.56
487	NASDAQ	CCBG	Tue, May 11, 1999	15.36	15.36	14.72	15.36
486	NASDAQ	CCBG	Fri, May 7, 1999	14.80	15.36	14.80	14.80
485	NASDAQ	CCBG	Thu, May 6, 1999	14.80	14.80	14.80	14.80
484	NASDAQ	CCBG	Wed, May 5, 1999	14.72	14.72	14.72	14.72
483	NASDAQ	CCBG	Tue, May 4, 1999	15.12	15.12	14.56	14.56
482	NASDAQ	CCBG	Mon, May 3, 1999	15.04	15.04	15.04	15.04
481	NASDAQ	CCBG	Thu, Apr 29, 1999	14.76	14.76	14.32	14.40
480	NASDAQ	CCBG	Wed, Apr 28, 1999	15.36	15.36	15.36	15.36
479	NASDAQ	CCBG	Tue, Apr 27, 1999	15.08	15.20	14.72	15.20
478	NASDAQ	CCBG	Mon, Apr 26, 1999	15.12	15.12	15.12	15.12
477	NASDAQ	CCBG	Fri, Apr 23, 1999	15.20	15.20	14.80	14.80
476	NASDAQ	CCBG	Thu, Apr 22, 1999	15.04	15.16	14.40	15.16
475	NASDAQ	CCBG	Wed, Apr 21, 1999	15.04	15.04	15.04	15.04
474	NASDAQ	CCBG	Tue, Apr 20, 1999	15.20	15.20	14.88	14.88
473	NASDAQ	CCBG	Mon, Apr 19, 1999	15.12	15.20	14.72	15.12
472	NASDAQ	CCBG	Fri, Apr 16, 1999	15.00	15.12	14.72	15.12
471	NASDAQ	CCBG	Thu, Apr 15, 1999	15.12	15.12	14.88	14.88
470	NASDAQ	CCBG	Wed, Apr 14, 1999	15.16	15.16	15.12	15.16
469	NASDAQ	CCBG	Tue, Apr 13, 1999	14.64	14.88	14.64	14.88
468	NASDAQ	CCBG	Mon, Apr 12, 1999	14.40	14.40	14.40	14.40
467	NASDAQ	CCBG	Fri, Apr 9, 1999	14.40	14.44	14.40	14.44
466	NASDAQ	CCBG	Thu, Apr 8, 1999	14.64	14.96	14.40	14.40
465	NASDAQ	CCBG	Wed, Apr 7, 1999	15.04	15.16	14.40	14.40
464	NASDAQ	CCBG	Tue, Apr 6, 1999	15.04	15.36	15.04	15.04
463	NASDAQ	CCBG	Mon, Apr 5, 1999	14.48	14.48	14.48	14.48
462	NASDAQ	CCBG	Thu, Apr 1, 1999	14.72	15.12	14.72	15.12
461	NASDAQ	CCBG	Wed, Mar 31, 1999	15.04	15.12	14.72	14.92
460	NASDAQ	CCBG	Tue, Mar 30, 1999	14.84	15.20	14.48	14.96
459	NASDAQ	CCBG	Mon, Mar 29, 1999	15.20	15.20	14.84	14.84
458	NASDAQ	CCBG	Thu, Mar 25, 1999	14.72	14.72	14.40	14.40
457	NASDAQ	CCBG	Wed, Mar 24, 1999	14.72	14.72	14.72	14.72
456	NASDAQ	CCBG	Tue, Mar 23, 1999	14.72	14.80	14.72	14.80
455	NASDAQ	CCBG	Mon, Mar 22, 1999	14.64	14.64	14.48	14.48
454	NASDAQ	CCBG	Fri, Mar 19, 1999	15.04	15.04	14.72	14.72
453	NASDAQ	CCBG	Thu, Mar 18, 1999	15.20	15.36	15.20	15.36
452	NASDAQ	CCBG	Wed, Mar 17, 1999	15.04	15.04	15.04	15.04
451	NASDAQ	CCBG	Tue, Mar 16, 1999	15.12	15.52	15.04	15.52
450	NASDAQ	CCBG	Mon, Mar 15, 1999	15.36	15.36	15.12	15.12
449	NASDAQ	CCBG	Fri, Mar 12, 1999	15.36	15.36	15.36	15.36
448	NASDAQ	CCBG	Thu, Mar 11, 1999	15.36	15.36	15.36	15.36
447	NASDAQ	CCBG	Wed, Mar 10, 1999	16.40	16.40	16.40	16.40
446	NASDAQ	CCBG	Tue, Mar 9, 1999	15.92	15.92	15.84	15.84
445	NASDAQ	CCBG	Mon, Mar 8, 1999	15.52	15.96	15.52	15.96
444	NASDAQ	CCBG	Fri, Mar 5, 1999	15.36	15.84	15.36	15.80
443	NASDAQ	CCBG	Thu, Mar 4, 1999	15.04	15.52	14.56	15.40
442	NASDAQ	CCBG	Wed, Mar 3, 1999	14.56	14.72	14.56	14.60
441	NASDAQ	CCBG	Tue, Mar 2, 1999	15.04	15.04	15.04	15.04
440	NASDAQ	CCBG	Mon, Mar 1, 1999	15.04	15.04	14.72	14.72
439	NASDAQ	CCBG	Fri, Feb 26, 1999	15.04	15.04	14.92	14.92
438	NASDAQ	CCBG	Thu, Feb 25, 1999	14.48	15.20	14.48	15.04
437	NASDAQ	CCBG	Tue, Feb 23, 1999	15.04	15.68	14.48	14.91
436	NASDAQ	CCBG	Mon, Feb 22, 1999	15.68	15.68	15.36	15.60
435	NASDAQ	CCBG	Fri, Feb 19, 1999	15.68	15.68	15.68	15.68
434	NASDAQ	CCBG	Thu, Feb 18, 1999	15.68	15.68	14.72	15.04
433	NASDAQ	CCBG	Wed, Feb 17, 1999	14.72	15.52	14.40	15.52
432	NASDAQ	CCBG	Tue, Feb 16, 1999	15.28	15.60	14.08	14.40
431	NASDAQ	CCBG	Fri, Feb 12, 1999	15.28	15.28	14.70	15.28
430	NASDAQ	CCBG	Thu, Feb 11, 1999	15.24	15.28	14.08	15.28
429	NASDAQ	CCBG	Tue, Feb 9, 1999	14.64	15.04	14.40	14.63
428	NASDAQ	CCBG	Mon, Feb 8, 1999	15.44	15.48	14.32	14.32
427	NASDAQ	CCBG	Fri, Feb 5, 1999	16.40	16.40	15.44	16.40
426	NASDAQ	CCBG	Thu, Feb 4, 1999	16.64	16.64	15.92	15.92
425	NASDAQ	CCBG	Wed, Feb 3, 1999	16.64	16.64	15.68	15.68
424	NASDAQ	CCBG	Tue, Feb 2, 1999	16.00	16.00	15.04	15.04
423	NASDAQ	CCBG	Mon, Feb 1, 1999	16.64	16.64	16.56	16.56
422	NASDAQ	CCBG	Thu, Jan 28, 1999	16.00	16.64	16.00	16.64
421	NASDAQ	CCBG	Wed, Jan 27, 1999	16.56	16.56	16.56	16.56
420	NASDAQ	CCBG	Tue, Jan 26, 1999	16.16	16.56	16.00	16.00
419	NASDAQ	CCBG	Mon, Jan 25, 1999	16.56	16.56	16.56	16.56
418	NASDAQ	CCBG	Fri, Jan 22, 1999	16.56	16.56	14.84	16.56
417	NASDAQ	CCBG	Thu, Jan 21, 1999	16.00	16.04	16.00	16.00
416	NASDAQ	CCBG	Wed, Jan 20, 1999	15.36	16.56	15.36	16.56
415	NASDAQ	CCBG	Tue, Jan 19, 1999	16.00	16.56	14.84	16.56
414	NASDAQ	CCBG	Fri, Jan 15, 1999	16.68	16.68	16.00	16.52
413	NASDAQ	CCBG	Thu, Jan 14, 1999	17.28	17.28	17.28	17.28
412	NASDAQ	CCBG	Mon, Jan 11, 1999	16.68	17.44	16.68	17.44
411	NASDAQ	CCBG	Fri, Jan 8, 1999	17.28	17.28	16.68	16.68
410	NASDAQ	CCBG	Thu, Jan 7, 1999	17.60	17.60	17.60	17.60
409	NASDAQ	CCBG	Wed, Jan 6, 1999	17.60	17.60	17.60	17.60
408	NASDAQ	CCBG	Tue, Jan 5, 1999	17.68	17.68	17.14	17.14
407	NASDAQ	CCBG	Thu, Dec 31, 1998	17.76	17.84	17.60	17.68
406	NASDAQ	CCBG	Wed, Dec 30, 1998	17.20	17.60	17.20	17.60
405	NASDAQ	CCBG	Tue, Dec 29, 1998	16.88	17.12	16.88	16.96
404	NASDAQ	CCBG	Mon, Dec 28, 1998	16.80	16.80	16.80	16.80
403	NASDAQ	CCBG	Thu, Dec 24, 1998	17.12	17.12	17.12	17.12
402	NASDAQ	CCBG	Wed, Dec 23, 1998	17.28	17.28	16.80	16.80
401	NASDAQ	CCBG	Tue, Dec 22, 1998	17.28	17.76	17.28	17.76
400	NASDAQ	CCBG	Mon, Dec 21, 1998	17.36	17.36	17.28	17.28
399	NASDAQ	CCBG	Fri, Dec 18, 1998	18.08	18.24	17.60	17.60
398	NASDAQ	CCBG	Thu, Dec 17, 1998	17.52	17.76	17.52	17.76
397	NASDAQ	CCBG	Wed, Dec 16, 1998	16.80	16.80	16.80	16.80
396	NASDAQ	CCBG	Tue, Dec 15, 1998	17.60	17.60	17.12	17.28
395	NASDAQ	CCBG	Mon, Dec 14, 1998	17.36	17.36	17.28	17.28
394	NASDAQ	CCBG	Fri, Dec 11, 1998	17.36	17.76	17.36	17.76
393	NASDAQ	CCBG	Wed, Dec 9, 1998	17.44	17.76	17.36	17.72
392	NASDAQ	CCBG	Tue, Dec 8, 1998	17.52	17.52	17.44	17.52
391	NASDAQ	CCBG	Mon, Dec 7, 1998	17.60	17.84	17.60	17.84
390	NASDAQ	CCBG	Thu, Dec 3, 1998	18.24	18.24	17.60	17.60
389	NASDAQ	CCBG	Wed, Dec 2, 1998	17.60	18.24	17.60	17.60
388	NASDAQ	CCBG	Tue, Dec 1, 1998	19.12	19.12	19.12	19.12
387	NASDAQ	CCBG	Mon, Nov 30, 1998	17.76	18.72	17.76	18.72
386	NASDAQ	CCBG	Fri, Nov 27, 1998	18.08	18.08	18.08	18.08
385	NASDAQ	CCBG	Wed, Nov 25, 1998	18.72	18.72	18.72	18.72
384	NASDAQ	CCBG	Tue, Nov 24, 1998	17.92	17.92	17.92	17.92
383	NASDAQ	CCBG	Mon, Nov 23, 1998	19.20	19.20	18.00	18.00
382	NASDAQ	CCBG	Fri, Nov 20, 1998	18.24	18.32	18.24	18.32
381	NASDAQ	CCBG	Thu, Nov 19, 1998	18.24	18.24	18.24	18.24
380	NASDAQ	CCBG	Wed, Nov 18, 1998	18.56	18.88	18.56	18.60
379	NASDAQ	CCBG	Tue, Nov 17, 1998	18.56	18.56	18.56	18.56
378	NASDAQ	CCBG	Mon, Nov 16, 1998	18.56	19.18	18.56	18.56
377	NASDAQ	CCBG	Fri, Nov 13, 1998	18.56	18.56	18.56	18.56
376	NASDAQ	CCBG	Thu, Nov 12, 1998	19.04	19.84	19.04	19.84
375	NASDAQ	CCBG	Wed, Nov 11, 1998	18.12	18.12	18.12	18.12
374	NASDAQ	CCBG	Tue, Nov 10, 1998	17.92	19.12	17.92	19.12
373	NASDAQ	CCBG	Mon, Nov 9, 1998	18.80	18.88	18.80	18.80
372	NASDAQ	CCBG	Fri, Nov 6, 1998	17.60	17.60	17.60	17.60
371	NASDAQ	CCBG	Thu, Nov 5, 1998	18.56	18.56	18.56	18.56
370	NASDAQ	CCBG	Wed, Nov 4, 1998	18.16	18.16	18.16	18.16
369	NASDAQ	CCBG	Tue, Nov 3, 1998	17.92	18.56	17.92	18.56
368	NASDAQ	CCBG	Mon, Nov 2, 1998	18.96	18.96	18.56	18.56
367	NASDAQ	CCBG	Fri, Oct 30, 1998	18.56	18.56	18.56	18.56
366	NASDAQ	CCBG	Thu, Oct 29, 1998	17.36	18.24	17.12	18.24
365	NASDAQ	CCBG	Wed, Oct 28, 1998	17.88	17.90	17.72	17.76
364	NASDAQ	CCBG	Tue, Oct 27, 1998	18.08	18.08	16.64	16.64
363	NASDAQ	CCBG	Mon, Oct 26, 1998	17.98	17.98	17.98	17.98
362	NASDAQ	CCBG	Fri, Oct 23, 1998	17.28	17.76	17.28	17.28
361	NASDAQ	CCBG	Thu, Oct 22, 1998	17.28	17.44	17.28	17.44
360	NASDAQ	CCBG	Wed, Oct 21, 1998	17.28	17.28	17.28	17.28
359	NASDAQ	CCBG	Tue, Oct 20, 1998	17.36	17.36	17.36	17.36
358	NASDAQ	CCBG	Fri, Oct 16, 1998	18.08	18.08	15.52	18.08
357	NASDAQ	CCBG	Thu, Oct 15, 1998	17.04	17.04	16.64	16.64
356	NASDAQ	CCBG	Wed, Oct 14, 1998	16.00	16.64	15.44	16.64
355	NASDAQ	CCBG	Tue, Oct 13, 1998	16.96	16.96	16.00	16.48
354	NASDAQ	CCBG	Fri, Oct 9, 1998	16.96	17.20	16.96	17.20
353	NASDAQ	CCBG	Thu, Oct 8, 1998	17.92	17.92	17.28	17.28
352	NASDAQ	CCBG	Wed, Oct 7, 1998	18.24	18.24	18.16	18.16
351	NASDAQ	CCBG	Tue, Oct 6, 1998	18.88	18.88	18.24	18.88
350	NASDAQ	CCBG	Mon, Oct 5, 1998	18.48	18.48	18.48	18.48
349	NASDAQ	CCBG	Fri, Oct 2, 1998	18.40	18.56	18.40	18.40
348	NASDAQ	CCBG	Thu, Oct 1, 1998	18.36	18.40	18.36	18.40
347	NASDAQ	CCBG	Wed, Sep 30, 1998	19.20	19.20	18.64	18.64
346	NASDAQ	CCBG	Tue, Sep 29, 1998	19.04	20.08	18.80	18.80
345	NASDAQ	CCBG	Mon, Sep 28, 1998	18.24	18.56	18.24	18.56
344	NASDAQ	CCBG	Fri, Sep 25, 1998	17.44	18.56	17.44	18.56
343	NASDAQ	CCBG	Thu, Sep 24, 1998	18.20	18.20	18.20	18.20
342	NASDAQ	CCBG	Wed, Sep 23, 1998	18.48	18.48	17.76	18.08
341	NASDAQ	CCBG	Tue, Sep 22, 1998	18.60	18.74	18.60	18.60
340	NASDAQ	CCBG	Mon, Sep 21, 1998	18.52	18.88	17.44	18.88
339	NASDAQ	CCBG	Fri, Sep 18, 1998	19.20	19.20	18.64	18.64
338	NASDAQ	CCBG	Thu, Sep 17, 1998	17.92	17.92	17.92	17.92
337	NASDAQ	CCBG	Wed, Sep 16, 1998	18.32	18.32	18.00	18.00
336	NASDAQ	CCBG	Tue, Sep 15, 1998	19.04	19.04	19.04	19.04
335	NASDAQ	CCBG	Mon, Sep 14, 1998	18.72	19.04	18.64	19.04
334	NASDAQ	CCBG	Fri, Sep 11, 1998	18.88	18.88	17.92	17.92
333	NASDAQ	CCBG	Thu, Sep 10, 1998	18.48	18.48	17.88	17.88
332	NASDAQ	CCBG	Wed, Sep 9, 1998	18.56	18.56	18.48	18.48
331	NASDAQ	CCBG	Tue, Sep 8, 1998	17.70	18.88	17.70	18.88
330	NASDAQ	CCBG	Fri, Sep 4, 1998	16.64	16.64	16.64	16.64
329	NASDAQ	CCBG	Thu, Sep 3, 1998	16.08	16.08	16.08	16.08
328	NASDAQ	CCBG	Wed, Sep 2, 1998	17.12	17.76	16.88	16.88
327	NASDAQ	CCBG	Tue, Sep 1, 1998	16.32	16.64	15.68	16.52
326	NASDAQ	CCBG	Mon, Aug 31, 1998	14.72	16.00	14.72	16.00
325	NASDAQ	CCBG	Fri, Aug 28, 1998	15.08	16.16	14.80	15.28
324	NASDAQ	CCBG	Thu, Aug 27, 1998	16.64	16.64	12.16	15.68
323	NASDAQ	CCBG	Wed, Aug 26, 1998	17.84	17.84	17.12	17.12
322	NASDAQ	CCBG	Tue, Aug 25, 1998	17.76	17.84	17.76	17.84
321	NASDAQ	CCBG	Mon, Aug 24, 1998	17.60	17.60	17.12	17.60
320	NASDAQ	CCBG	Fri, Aug 21, 1998	18.16	18.16	17.60	18.16
319	NASDAQ	CCBG	Thu, Aug 20, 1998	17.92	18.16	17.92	17.92
318	NASDAQ	CCBG	Wed, Aug 19, 1998	17.92	17.92	17.92	17.92
317	NASDAQ	CCBG	Tue, Aug 18, 1998	17.60	18.08	17.60	18.04
316	NASDAQ	CCBG	Mon, Aug 17, 1998	17.92	17.92	17.60	17.92
315	NASDAQ	CCBG	Thu, Aug 13, 1998	18.08	18.88	17.76	18.88
314	NASDAQ	CCBG	Wed, Aug 12, 1998	18.56	18.56	18.56	18.56
313	NASDAQ	CCBG	Tue, Aug 11, 1998	18.56	18.56	18.56	18.56
312	NASDAQ	CCBG	Mon, Aug 10, 1998	17.92	18.56	17.92	18.56
311	NASDAQ	CCBG	Fri, Aug 7, 1998	18.08	18.56	18.08	18.08
310	NASDAQ	CCBG	Thu, Aug 6, 1998	19.20	19.20	18.08	18.56
309	NASDAQ	CCBG	Wed, Aug 5, 1998	19.28	19.28	19.28	19.28
308	NASDAQ	CCBG	Tue, Aug 4, 1998	19.28	19.28	18.32	18.32
307	NASDAQ	CCBG	Mon, Aug 3, 1998	19.92	19.92	18.96	19.24
306	NASDAQ	CCBG	Fri, Jul 31, 1998	20.16	20.16	20.08	20.08
305	NASDAQ	CCBG	Thu, Jul 30, 1998	20.48	20.48	20.48	20.48
304	NASDAQ	CCBG	Tue, Jul 28, 1998	20.70	20.70	20.40	20.44
303	NASDAQ	CCBG	Mon, Jul 27, 1998	20.16	21.20	20.16	20.48
302	NASDAQ	CCBG	Fri, Jul 24, 1998	19.76	20.16	19.36	19.52
301	NASDAQ	CCBG	Thu, Jul 23, 1998	19.94	20.44	19.94	20.44
300	NASDAQ	CCBG	Wed, Jul 22, 1998	20.00	20.48	20.00	20.48
299	NASDAQ	CCBG	Tue, Jul 21, 1998	20.44	20.44	20.16	20.16
298	NASDAQ	CCBG	Mon, Jul 20, 1998	20.44	20.44	20.00	20.00
297	NASDAQ	CCBG	Thu, Jul 16, 1998	20.16	20.44	20.16	20.44
296	NASDAQ	CCBG	Wed, Jul 15, 1998	20.44	20.44	20.44	20.44
295	NASDAQ	CCBG	Tue, Jul 14, 1998	20.16	20.32	20.16	20.32
294	NASDAQ	CCBG	Mon, Jul 13, 1998	19.76	19.76	19.76	19.76
293	NASDAQ	CCBG	Fri, Jul 10, 1998	20.32	20.32	20.32	20.32
292	NASDAQ	CCBG	Wed, Jul 8, 1998	20.32	20.32	19.76	20.32
291	NASDAQ	CCBG	Tue, Jul 7, 1998	19.60	20.36	19.60	20.16
290	NASDAQ	CCBG	Mon, Jul 6, 1998	20.40	20.44	19.60	20.44
289	NASDAQ	CCBG	Thu, Jul 2, 1998	20.48	20.48	20.48	20.48
288	NASDAQ	CCBG	Wed, Jul 1, 1998	19.84	20.16	19.52	19.52
287	NASDAQ	CCBG	Tue, Jun 30, 1998	20.08	20.08	19.52	20.08
286	NASDAQ	CCBG	Mon, Jun 29, 1998	19.60	20.08	19.52	20.08
285	NASDAQ	CCBG	Fri, Jun 26, 1998	19.84	20.44	19.68	20.44
284	NASDAQ	CCBG	Thu, Jun 25, 1998	20.64	20.64	20.16	20.16
283	NASDAQ	CCBG	Wed, Jun 24, 1998	20.80	20.80	20.16	20.80
282	NASDAQ	CCBG	Tue, Jun 23, 1998	20.80	20.80	20.80	20.80
281	NASDAQ	CCBG	Mon, Jun 22, 1998	20.24	20.32	20.00	20.00
280	NASDAQ	CCBG	Fri, Jun 19, 1998	19.68	20.24	19.68	20.24
279	NASDAQ	CCBG	Thu, Jun 18, 1998	20.08	20.72	20.08	20.16
278	NASDAQ	CCBG	Wed, Jun 17, 1998	19.84	20.08	19.84	20.08
277	NASDAQ	CCBG	Tue, Jun 16, 1998	19.68	19.68	19.20	19.20
276	NASDAQ	CCBG	Mon, Jun 15, 1998	19.68	19.68	19.52	19.52
275	NASDAQ	CCBG	Fri, Jun 12, 1998	19.20	19.20	19.20	19.20
274	NASDAQ	CCBG	Thu, Jun 11, 1998	19.76	19.76	19.32	19.32
273	NASDAQ	CCBG	Wed, Jun 10, 1998	19.68	19.68	19.04	19.04
272	NASDAQ	CCBG	Tue, Jun 9, 1998	19.96	19.96	19.48	19.48
271	NASDAQ	CCBG	Mon, Jun 8, 1998	19.76	20.32	19.68	20.00
270	NASDAQ	CCBG	Fri, Jun 5, 1998	20.04	20.32	19.84	20.32
269	NASDAQ	CCBG	Thu, Jun 4, 1998	20.48	20.48	20.48	20.48
268	NASDAQ	CCBG	Wed, Jun 3, 1998	20.32	20.32	19.20	19.20
267	NASDAQ	CCBG	Tue, Jun 2, 1998	20.48	20.48	19.64	19.80
266	NASDAQ	CCBG	Mon, Jun 1, 1998	19.81	19.97	19.73	19.97
265	NASDAQ	CCBG	Thu, May 28, 1998	20.05	20.05	19.73	20.05
264	NASDAQ	CCBG	Wed, May 27, 1998	19.84	19.84	19.63	19.63
263	NASDAQ	CCBG	Tue, May 26, 1998	19.84	19.84	19.84	19.84
262	NASDAQ	CCBG	Fri, May 22, 1998	20.05	20.05	19.57	19.57
261	NASDAQ	CCBG	Mon, May 18, 1998	19.44	20.05	19.43	20.05
260	NASDAQ	CCBG	Fri, May 15, 1998	20.05	20.05	19.49	20.05
259	NASDAQ	CCBG	Thu, May 14, 1998	20.05	20.05	19.47	19.55
258	NASDAQ	CCBG	Wed, May 13, 1998	19.84	20.48	19.84	20.05
257	NASDAQ	CCBG	Tue, May 12, 1998	20.27	20.27	19.84	19.84
256	NASDAQ	CCBG	Mon, May 11, 1998	20.48	20.48	20.27	20.27
255	NASDAQ	CCBG	Wed, May 6, 1998	19.92	20.48	19.92	20.48
254	NASDAQ	CCBG	Tue, May 5, 1998	20.27	20.27	20.27	20.27
253	NASDAQ	CCBG	Mon, May 4, 1998	20.48	20.48	20.48	20.48
252	NASDAQ	CCBG	Fri, May 1, 1998	20.48	20.48	20.48	20.48
251	NASDAQ	CCBG	Thu, Apr 30, 1998	20.48	20.48	20.05	20.48
250	NASDAQ	CCBG	Wed, Apr 29, 1998	20.91	20.91	20.05	20.27
249	NASDAQ	CCBG	Tue, Apr 28, 1998	20.27	20.48	19.95	20.48
248	NASDAQ	CCBG	Mon, Apr 27, 1998	20.05	20.48	20.05	20.05
247	NASDAQ	CCBG	Fri, Apr 24, 1998	19.63	20.91	19.63	20.27
246	NASDAQ	CCBG	Thu, Apr 23, 1998	20.27	20.51	19.52	19.63
245	NASDAQ	CCBG	Wed, Apr 22, 1998	20.05	20.05	20.05	20.05
244	NASDAQ	CCBG	Tue, Apr 21, 1998	20.05	20.05	19.95	19.95
243	NASDAQ	CCBG	Mon, Apr 20, 1998	20.05	20.05	19.52	20.05
242	NASDAQ	CCBG	Fri, Apr 17, 1998	20.05	20.12	20.05	20.12
241	NASDAQ	CCBG	Thu, Apr 16, 1998	20.27	20.27	20.27	20.27
240	NASDAQ	CCBG	Wed, Apr 15, 1998	20.05	20.05	20.05	20.05
239	NASDAQ	CCBG	Tue, Apr 14, 1998	20.05	20.05	20.05	20.05
238	NASDAQ	CCBG	Mon, Apr 13, 1998	20.05	20.05	19.52	20.05
237	NASDAQ	CCBG	Thu, Apr 9, 1998	20.05	20.05	20.05	20.05
236	NASDAQ	CCBG	Wed, Apr 8, 1998	20.27	20.27	20.27	20.27
235	NASDAQ	CCBG	Tue, Apr 7, 1998	20.27	20.27	20.27	20.27
234	NASDAQ	CCBG	Mon, Apr 6, 1998	19.52	20.27	19.52	20.27
233	NASDAQ	CCBG	Fri, Apr 3, 1998	20.27	20.27	19.95	20.27
232	NASDAQ	CCBG	Wed, Apr 1, 1998	20.27	20.48	20.05	20.48
231	NASDAQ	CCBG	Tue, Mar 31, 1998	20.27	20.27	19.25	20.27
230	NASDAQ	CCBG	Mon, Mar 30, 1998	19.31	20.91	19.31	19.36
229	NASDAQ	CCBG	Fri, Mar 27, 1998	20.53	20.53	19.04	19.04
228	NASDAQ	CCBG	Thu, Mar 26, 1998	20.21	20.21	20.21	20.21
227	NASDAQ	CCBG	Wed, Mar 25, 1998	20.05	20.05	20.05	20.05
226	NASDAQ	CCBG	Tue, Mar 24, 1998	19.73	19.73	19.73	19.73
225	NASDAQ	CCBG	Fri, Mar 20, 1998	19.04	20.05	19.04	20.05
224	NASDAQ	CCBG	Thu, Mar 19, 1998	19.63	19.63	19.63	19.63
223	NASDAQ	CCBG	Wed, Mar 18, 1998	20.05	20.05	19.04	19.84
222	NASDAQ	CCBG	Tue, Mar 17, 1998	19.89	19.89	19.89	19.89
221	NASDAQ	CCBG	Mon, Mar 16, 1998	19.63	19.73	19.63	19.73
220	NASDAQ	CCBG	Fri, Mar 13, 1998	18.56	19.20	18.56	19.20
219	NASDAQ	CCBG	Thu, Mar 12, 1998	18.99	19.41	18.99	19.41
218	NASDAQ	CCBG	Wed, Mar 11, 1998	18.72	18.99	18.13	18.99
217	NASDAQ	CCBG	Tue, Mar 10, 1998	18.56	18.56	18.56	18.56
216	NASDAQ	CCBG	Mon, Mar 9, 1998	18.35	18.56	18.35	18.56
215	NASDAQ	CCBG	Fri, Mar 6, 1998	18.72	18.72	18.72	18.72
214	NASDAQ	CCBG	Thu, Mar 5, 1998	18.56	18.61	18.13	18.13
213	NASDAQ	CCBG	Wed, Mar 4, 1998	18.45	18.72	18.08	18.72
212	NASDAQ	CCBG	Tue, Mar 3, 1998	18.72	18.72	18.27	18.27
211	NASDAQ	CCBG	Fri, Feb 27, 1998	18.72	18.72	18.72	18.72
210	NASDAQ	CCBG	Thu, Feb 26, 1998	18.72	18.72	18.69	18.72
209	NASDAQ	CCBG	Wed, Feb 25, 1998	18.13	18.72	18.13	18.56
208	NASDAQ	CCBG	Tue, Feb 24, 1998	18.77	18.77	18.35	18.35
207	NASDAQ	CCBG	Mon, Feb 23, 1998	18.77	18.77	18.24	18.77
206	NASDAQ	CCBG	Fri, Feb 20, 1998	18.67	18.77	18.67	18.77
205	NASDAQ	CCBG	Thu, Feb 19, 1998	18.27	18.61	18.27	18.61
204	NASDAQ	CCBG	Wed, Feb 18, 1998	18.27	18.77	18.27	18.77
203	NASDAQ	CCBG	Tue, Feb 17, 1998	18.24	18.77	18.24	18.77
202	NASDAQ	CCBG	Fri, Feb 13, 1998	18.24	18.77	18.24	18.77
201	NASDAQ	CCBG	Wed, Feb 11, 1998	18.99	18.99	18.35	18.93
200	NASDAQ	CCBG	Tue, Feb 10, 1998	19.23	19.23	18.99	18.99
199	NASDAQ	CCBG	Mon, Feb 9, 1998	20.27	20.27	19.63	19.63
198	NASDAQ	CCBG	Fri, Feb 6, 1998	20.05	20.43	18.77	20.43
197	NASDAQ	CCBG	Thu, Feb 5, 1998	18.77	18.77	18.13	18.13
196	NASDAQ	CCBG	Wed, Feb 4, 1998	18.77	19.20	18.77	18.77
195	NASDAQ	CCBG	Tue, Feb 3, 1998	18.77	18.77	18.77	18.77
194	NASDAQ	CCBG	Fri, Jan 30, 1998	19.20	19.20	19.20	19.20
193	NASDAQ	CCBG	Thu, Jan 29, 1998	18.67	18.67	18.67	18.67
192	NASDAQ	CCBG	Wed, Jan 28, 1998	18.72	18.72	18.67	18.67
191	NASDAQ	CCBG	Tue, Jan 27, 1998	18.13	18.72	18.13	18.72
190	NASDAQ	CCBG	Mon, Jan 26, 1998	17.81	19.20	17.81	18.72
189	NASDAQ	CCBG	Fri, Jan 23, 1998	19.41	19.63	18.19	18.19
188	NASDAQ	CCBG	Thu, Jan 22, 1998	17.49	17.49	17.49	17.49
187	NASDAQ	CCBG	Tue, Jan 20, 1998	18.95	18.95	18.95	18.95
186	NASDAQ	CCBG	Fri, Jan 16, 1998	17.49	17.49	17.49	17.49
185	NASDAQ	CCBG	Thu, Jan 15, 1998	16.93	17.92	16.93	17.49
184	NASDAQ	CCBG	Wed, Jan 14, 1998	18.67	18.67	18.67	18.67
183	NASDAQ	CCBG	Tue, Jan 13, 1998	16.93	16.93	16.93	16.93
182	NASDAQ	CCBG	Mon, Jan 12, 1998	16.75	17.92	16.75	17.92
181	NASDAQ	CCBG	Fri, Jan 9, 1998	17.71	17.71	16.85	17.49
180	NASDAQ	CCBG	Thu, Jan 8, 1998	17.49	17.92	17.17	17.49
179	NASDAQ	CCBG	Wed, Jan 7, 1998	17.17	17.92	17.17	17.49
178	NASDAQ	CCBG	Tue, Jan 6, 1998	17.92	17.92	17.92	17.92
177	NASDAQ	CCBG	Mon, Jan 5, 1998	17.92	17.92	17.81	17.81
176	NASDAQ	CCBG	Fri, Jan 2, 1998	17.81	17.81	17.81	17.81
175	NASDAQ	CCBG	Mon, Dec 29, 1997	17.17	17.49	17.17	17.28
174	NASDAQ	CCBG	Fri, Dec 26, 1997	17.07	17.07	16.85	16.85
173	NASDAQ	CCBG	Tue, Dec 23, 1997	17.07	17.07	17.07	17.07
172	NASDAQ	CCBG	Mon, Dec 22, 1997	17.07	17.07	16.75	16.75
171	NASDAQ	CCBG	Fri, Dec 19, 1997	16.53	17.17	16.53	17.17
170	NASDAQ	CCBG	Thu, Dec 18, 1997	17.17	17.17	16.75	16.85
169	NASDAQ	CCBG	Tue, Dec 16, 1997	17.07	17.07	16.64	17.07
168	NASDAQ	CCBG	Mon, Dec 15, 1997	17.07	17.07	17.07	17.07
167	NASDAQ	CCBG	Thu, Dec 11, 1997	17.28	17.28	16.69	17.23
166	NASDAQ	CCBG	Wed, Dec 10, 1997	17.60	17.60	17.55	17.55
165	NASDAQ	CCBG	Mon, Dec 8, 1997	17.49	18.13	17.49	17.60
164	NASDAQ	CCBG	Fri, Dec 5, 1997	17.39	17.39	17.39	17.39
163	NASDAQ	CCBG	Thu, Dec 4, 1997	16.96	16.96	16.64	16.64
162	NASDAQ	CCBG	Wed, Dec 3, 1997	16.80	16.80	16.43	16.64
161	NASDAQ	CCBG	Mon, Dec 1, 1997	15.36	16.21	15.25	16.21
160	NASDAQ	CCBG	Fri, Nov 28, 1997	15.36	15.36	15.36	15.36
159	NASDAQ	CCBG	Wed, Nov 26, 1997	15.04	15.04	15.04	15.04
158	NASDAQ	CCBG	Tue, Nov 25, 1997	15.36	15.36	15.36	15.36
157	NASDAQ	CCBG	Mon, Nov 24, 1997	15.36	15.36	15.36	15.36
156	NASDAQ	CCBG	Fri, Nov 21, 1997	15.09	15.09	15.09	15.09
155	NASDAQ	CCBG	Fri, Nov 14, 1997	15.36	15.36	15.36	15.36
154	NASDAQ	CCBG	Wed, Nov 12, 1997	15.36	15.36	15.36	15.36
153	NASDAQ	CCBG	Mon, Nov 10, 1997	15.17	15.17	15.17	15.17
152	NASDAQ	CCBG	Fri, Nov 7, 1997	15.36	15.36	15.36	15.36
151	NASDAQ	CCBG	Thu, Nov 6, 1997	14.93	15.15	14.93	15.15
150	NASDAQ	CCBG	Wed, Nov 5, 1997	14.93	14.93	14.93	14.93
149	NASDAQ	CCBG	Mon, Nov 3, 1997	14.83	14.83	14.83	14.83
148	NASDAQ	CCBG	Fri, Oct 31, 1997	14.93	14.93	14.93	14.93
147	NASDAQ	CCBG	Wed, Oct 29, 1997	14.93	14.93	14.93	14.93
146	NASDAQ	CCBG	Tue, Oct 28, 1997	14.93	14.93	14.72	14.72
145	NASDAQ	CCBG	Fri, Oct 24, 1997	15.47	15.47	15.47	15.47
144	NASDAQ	CCBG	Wed, Oct 22, 1997	15.41	15.47	15.41	15.47
143	NASDAQ	CCBG	Tue, Oct 21, 1997	15.15	15.25	15.15	15.25
142	NASDAQ	CCBG	Thu, Oct 16, 1997	14.99	15.07	14.99	15.07
141	NASDAQ	CCBG	Wed, Oct 15, 1997	14.99	14.99	14.99	14.99
140	NASDAQ	CCBG	Tue, Oct 14, 1997	14.99	14.99	14.77	14.77
139	NASDAQ	CCBG	Mon, Oct 13, 1997	14.72	14.93	14.72	14.72
138	NASDAQ	CCBG	Fri, Oct 10, 1997	14.72	14.72	14.72	14.72
137	NASDAQ	CCBG	Thu, Oct 9, 1997	14.93	14.93	14.72	14.72
136	NASDAQ	CCBG	Wed, Oct 8, 1997	14.93	14.93	14.93	14.93
135	NASDAQ	CCBG	Tue, Oct 7, 1997	15.04	15.04	15.04	15.04
134	NASDAQ	CCBG	Fri, Oct 3, 1997	15.04	15.04	15.04	15.04
133	NASDAQ	CCBG	Fri, Sep 26, 1997	14.93	14.93	14.83	14.83
132	NASDAQ	CCBG	Wed, Sep 24, 1997	14.72	14.93	14.72	14.93
131	NASDAQ	CCBG	Tue, Sep 23, 1997	15.04	15.04	15.04	15.04
130	NASDAQ	CCBG	Fri, Sep 19, 1997	14.72	14.72	14.72	14.72
129	NASDAQ	CCBG	Wed, Sep 17, 1997	15.04	15.04	15.04	15.04
128	NASDAQ	CCBG	Mon, Sep 15, 1997	14.80	14.80	14.80	14.80
127	NASDAQ	CCBG	Fri, Sep 12, 1997	14.61	14.67	14.61	14.67
126	NASDAQ	CCBG	Thu, Sep 11, 1997	15.04	15.04	14.83	15.04
125	NASDAQ	CCBG	Wed, Sep 10, 1997	15.04	15.04	14.77	14.77
124	NASDAQ	CCBG	Tue, Sep 9, 1997	14.61	15.04	14.61	15.04
123	NASDAQ	CCBG	Mon, Sep 8, 1997	15.04	15.04	15.04	15.04
122	NASDAQ	CCBG	Fri, Sep 5, 1997	15.04	15.04	15.04	15.04
121	NASDAQ	CCBG	Thu, Sep 4, 1997	14.61	15.04	14.61	15.04
120	NASDAQ	CCBG	Tue, Sep 2, 1997	15.04	15.04	14.61	14.61
119	NASDAQ	CCBG	Fri, Aug 29, 1997	14.83	15.04	14.83	15.04
118	NASDAQ	CCBG	Tue, Aug 26, 1997	14.61	14.61	14.61	14.61
117	NASDAQ	CCBG	Mon, Aug 25, 1997	15.04	15.04	15.04	15.04
116	NASDAQ	CCBG	Thu, Aug 21, 1997	14.67	14.83	14.67	14.67
115	NASDAQ	CCBG	Wed, Aug 20, 1997	15.04	15.04	14.93	14.93
114	NASDAQ	CCBG	Tue, Aug 19, 1997	14.72	15.04	14.67	15.04
113	NASDAQ	CCBG	Mon, Aug 18, 1997	15.04	15.04	14.93	15.04
112	NASDAQ	CCBG	Thu, Aug 14, 1997	14.83	15.04	14.83	15.04
111	NASDAQ	CCBG	Mon, Aug 11, 1997	14.83	14.93	14.83	14.93
110	NASDAQ	CCBG	Fri, Aug 8, 1997	14.83	14.93	14.83	14.93
109	NASDAQ	CCBG	Thu, Aug 7, 1997	14.93	14.93	14.67	14.93
108	NASDAQ	CCBG	Wed, Aug 6, 1997	14.67	14.67	14.67	14.67
107	NASDAQ	CCBG	Mon, Aug 4, 1997	14.93	14.93	14.72	14.93
106	NASDAQ	CCBG	Fri, Aug 1, 1997	15.04	15.04	14.67	14.67
105	NASDAQ	CCBG	Thu, Jul 31, 1997	14.61	15.15	14.61	15.04
104	NASDAQ	CCBG	Wed, Jul 30, 1997	13.97	15.04	13.97	15.04
103	NASDAQ	CCBG	Tue, Jul 29, 1997	13.87	13.87	13.87	13.87
102	NASDAQ	CCBG	Mon, Jul 28, 1997	13.87	13.87	13.87	13.87
101	NASDAQ	CCBG	Fri, Jul 25, 1997	13.76	13.76	13.60	13.71
100	NASDAQ	CCBG	Thu, Jul 24, 1997	13.76	13.76	13.76	13.76
99	NASDAQ	CCBG	Wed, Jul 23, 1997	13.76	13.76	13.55	13.76
98	NASDAQ	CCBG	Tue, Jul 22, 1997	13.71	13.71	13.71	13.71
97	NASDAQ	CCBG	Fri, Jul 18, 1997	13.76	13.76	13.76	13.76
96	NASDAQ	CCBG	Thu, Jul 17, 1997	13.76	13.76	13.44	13.76
95	NASDAQ	CCBG	Wed, Jul 16, 1997	13.44	13.76	13.44	13.76
94	NASDAQ	CCBG	Tue, Jul 15, 1997	13.44	13.44	13.44	13.44
93	NASDAQ	CCBG	Mon, Jul 14, 1997	13.76	13.76	13.60	13.60
92	NASDAQ	CCBG	Wed, Jul 9, 1997	13.76	13.76	13.76	13.76
91	NASDAQ	CCBG	Tue, Jul 8, 1997	13.76	13.76	13.44	13.49
90	NASDAQ	CCBG	Mon, Jul 7, 1997	13.65	13.65	13.44	13.60
89	NASDAQ	CCBG	Thu, Jul 3, 1997	13.60	13.60	13.44	13.44
88	NASDAQ	CCBG	Wed, Jul 2, 1997	13.76	13.76	13.33	13.33
87	NASDAQ	CCBG	Tue, Jul 1, 1997	13.76	13.76	13.76	13.76
86	NASDAQ	CCBG	Mon, Jun 30, 1997	13.65	13.76	13.33	13.33
85	NASDAQ	CCBG	Fri, Jun 27, 1997	13.55	13.55	13.55	13.55
84	NASDAQ	CCBG	Thu, Jun 26, 1997	13.55	13.55	13.55	13.55
83	NASDAQ	CCBG	Wed, Jun 25, 1997	13.33	13.44	13.33	13.33
82	NASDAQ	CCBG	Tue, Jun 24, 1997	13.23	13.23	13.01	13.01
81	NASDAQ	CCBG	Fri, Jun 20, 1997	13.12	13.12	13.12	13.12
80	NASDAQ	CCBG	Wed, Jun 18, 1997	12.96	13.23	12.96	13.23
79	NASDAQ	CCBG	Tue, Jun 17, 1997	12.91	13.23	12.91	13.23
78	NASDAQ	CCBG	Mon, Jun 16, 1997	13.12	13.33	12.91	13.33
77	NASDAQ	CCBG	Fri, Jun 13, 1997	13.23	13.23	13.01	13.01
76	NASDAQ	CCBG	Thu, Jun 12, 1997	13.23	13.23	13.01	13.01
75	NASDAQ	CCBG	Wed, Jun 11, 1997	13.12	13.23	13.12	13.23
74	NASDAQ	CCBG	Tue, Jun 10, 1997	12.80	13.12	12.80	13.12
73	NASDAQ	CCBG	Mon, Jun 9, 1997	12.85	12.85	12.80	12.80
72	NASDAQ	CCBG	Fri, Jun 6, 1997	13.12	13.12	12.91	12.96
71	NASDAQ	CCBG	Tue, Jun 3, 1997	12.80	13.12	12.80	12.80
70	NASDAQ	CCBG	Mon, Jun 2, 1997	13.12	13.12	13.12	13.12
69	NASDAQ	CCBG	Fri, May 30, 1997	12.91	12.91	12.91	12.91
68	NASDAQ	CCBG	Wed, May 28, 1997	12.91	12.91	12.91	12.91
67	NASDAQ	CCBG	Tue, May 27, 1997	12.91	12.91	12.91	12.91
66	NASDAQ	CCBG	Fri, May 23, 1997	13.01	13.23	13.01	13.01
65	NASDAQ	CCBG	Thu, May 22, 1997	12.80	13.23	12.80	13.23
64	NASDAQ	CCBG	Wed, May 21, 1997	13.33	13.33	13.33	13.33
63	NASDAQ	CCBG	Thu, May 15, 1997	13.01	13.01	12.80	13.01
62	NASDAQ	CCBG	Wed, May 14, 1997	12.80	13.01	12.80	13.01
61	NASDAQ	CCBG	Tue, May 13, 1997	13.01	13.01	12.80	12.80
60	NASDAQ	CCBG	Mon, May 12, 1997	13.01	13.01	12.91	12.91
59	NASDAQ	CCBG	Fri, May 9, 1997	13.01	13.01	12.91	12.91
58	NASDAQ	CCBG	Thu, May 8, 1997	13.01	13.01	12.91	12.91
57	NASDAQ	CCBG	Wed, May 7, 1997	13.23	13.23	12.80	12.80
56	NASDAQ	CCBG	Tue, May 6, 1997	12.69	13.17	12.69	13.01
55	NASDAQ	CCBG	Mon, May 5, 1997	13.23	13.23	12.69	12.69
54	NASDAQ	CCBG	Thu, May 1, 1997	12.69	13.01	12.69	12.96
53	NASDAQ	CCBG	Wed, Apr 30, 1997	13.01	13.01	13.01	13.01
52	NASDAQ	CCBG	Tue, Apr 29, 1997	12.69	13.01	12.69	13.01
51	NASDAQ	CCBG	Mon, Apr 28, 1997	12.91	12.91	12.91	12.91
50	NASDAQ	CCBG	Fri, Apr 25, 1997	13.01	13.01	13.01	13.01
49	NASDAQ	CCBG	Thu, Apr 24, 1997	13.01	13.01	12.69	12.69
48	NASDAQ	CCBG	Wed, Apr 23, 1997	12.80	12.80	12.80	12.80
47	NASDAQ	CCBG	Tue, Apr 22, 1997	12.69	12.69	12.69	12.69
46	NASDAQ	CCBG	Mon, Apr 21, 1997	13.01	13.01	13.01	13.01
45	NASDAQ	CCBG	Fri, Apr 18, 1997	13.01	13.01	12.91	13.01
44	NASDAQ	CCBG	Thu, Apr 17, 1997	12.91	13.01	12.85	12.85
43	NASDAQ	CCBG	Wed, Apr 16, 1997	13.01	13.01	12.59	12.59
42	NASDAQ	CCBG	Tue, Apr 15, 1997	13.01	13.01	12.91	12.91
41	NASDAQ	CCBG	Fri, Apr 11, 1997	13.01	13.01	12.59	13.01
40	NASDAQ	CCBG	Thu, Apr 10, 1997	13.01	13.01	13.01	13.01
39	NASDAQ	CCBG	Wed, Apr 9, 1997	12.69	13.01	12.69	13.01
38	NASDAQ	CCBG	Tue, Apr 8, 1997	13.01	13.01	12.59	13.01
37	NASDAQ	CCBG	Mon, Apr 7, 1997	12.91	13.01	12.91	13.01
36	NASDAQ	CCBG	Thu, Apr 3, 1997	13.01	13.01	12.80	12.91
35	NASDAQ	CCBG	Wed, Apr 2, 1997	12.37	13.01	12.37	12.80
34	NASDAQ	CCBG	Tue, Apr 1, 1997	12.91	12.91	12.91	12.91
33	NASDAQ	CCBG	Thu, Mar 27, 1997	12.69	12.91	12.69	12.91
32	NASDAQ	CCBG	Fri, Mar 21, 1997	13.01	13.01	13.01	13.01
31	NASDAQ	CCBG	Thu, Mar 20, 1997	13.01	13.01	13.01	13.01
30	NASDAQ	CCBG	Wed, Mar 19, 1997	12.91	13.23	12.91	13.23
29	NASDAQ	CCBG	Tue, Mar 18, 1997	13.23	13.23	13.01	13.12
28	NASDAQ	CCBG	Mon, Mar 17, 1997	13.23	13.23	13.01	13.23
27	NASDAQ	CCBG	Fri, Mar 14, 1997	13.23	13.23	13.23	13.23
26	NASDAQ	CCBG	Wed, Mar 12, 1997	12.91	13.23	12.91	13.23
25	NASDAQ	CCBG	Tue, Mar 11, 1997	13.23	13.23	13.01	13.23
24	NASDAQ	CCBG	Mon, Mar 10, 1997	13.23	13.23	12.69	13.07
23	NASDAQ	CCBG	Fri, Mar 7, 1997	13.01	13.23	13.01	13.07
22	NASDAQ	CCBG	Thu, Mar 6, 1997	13.23	13.23	13.12	13.12
21	NASDAQ	CCBG	Wed, Mar 5, 1997	13.01	13.01	13.01	13.01
20	NASDAQ	CCBG	Tue, Mar 4, 1997	12.80	13.23	12.80	13.01
19	NASDAQ	CCBG	Mon, Mar 3, 1997	13.23	13.23	13.04	13.04
18	NASDAQ	CCBG	Fri, Feb 28, 1997	13.23	13.23	13.23	13.23
17	NASDAQ	CCBG	Thu, Feb 27, 1997	13.44	13.44	12.80	13.23
16	NASDAQ	CCBG	Wed, Feb 26, 1997	13.60	13.65	13.17	13.17
15	NASDAQ	CCBG	Tue, Feb 25, 1997	13.55	13.60	13.25	13.33
14	NASDAQ	CCBG	Mon, Feb 24, 1997	12.80	13.55	12.80	13.55
13	NASDAQ	CCBG	Fri, Feb 21, 1997	12.48	12.69	12.27	12.59
12	NASDAQ	CCBG	Thu, Feb 20, 1997	12.43	12.48	12.43	12.48
11	NASDAQ	CCBG	Wed, Feb 19, 1997	12.27	12.37	12.16	12.16
10	NASDAQ	CCBG	Tue, Feb 18, 1997	12.48	12.48	12.37	12.37
9	NASDAQ	CCBG	Fri, Feb 14, 1997	12.48	12.48	12.48	12.48
8	NASDAQ	CCBG	Thu, Feb 13, 1997	12.48	12.48	12.27	12.27
7	NASDAQ	CCBG	Wed, Feb 12, 1997	12.48	12.48	12.48	12.48
6	NASDAQ	CCBG	Tue, Feb 11, 1997	12.37	12.48	12.05	12.16
5	NASDAQ	CCBG	Mon, Feb 10, 1997	12.16	12.16	12.16	12.16
4	NASDAQ	CCBG	Fri, Feb 7, 1997	11.89	11.89	11.89	11.89
3	NASDAQ	CCBG	Thu, Feb 6, 1997	11.89	11.89	11.89	11.89
2	NASDAQ	CCBG	Wed, Feb 5, 1997	11.89	11.89	11.73	11.89
1	NASDAQ	CCBG	Tue, Feb 4, 1997	11.73	11.95	11.63	11.89
#	Exchange	Symbol	Date	Open	High	Low	Close

Capital City Bank Group Inc NASDAQ:CCBG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024