Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital City Bank Gr (NQ: CCBG )

26.92 -0.32 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.67 10.83 10.15 10.23 63,021 -0.51(-4.76%)
Dec 30, 2010 11.29 11.36 10.72 10.74 32,817 -0.54(-4.75%)
Dec 29, 2010 11.10 11.52 11.10 11.27 18,048 +0.03(+0.29%)
Dec 28, 2010 11.21 11.36 11.13 11.24 9,895 +0.01(+0.07%)
Dec 27, 2010 11.06 11.24 11.06 11.23 10,652 +0.10(+0.87%)
Dec 23, 2010 11.20 11.20 10.94 11.14 10,545 -0.02(-0.22%)
Dec 22, 2010 11.14 11.23 10.92 11.16 29,635 +0.28(+2.53%)
Dec 21, 2010 10.90 11.10 10.71 10.88 41,694 +0.09(+0.83%)
Dec 20, 2010 10.71 10.87 10.70 10.80 11,782 +0.18(+1.68%)
Dec 17, 2010 10.74 10.99 10.58 10.62 108,916 -0.08(-0.76%)
Dec 16, 2010 10.67 10.71 10.54 10.70 23,979 +0.17(+1.62%)
Dec 15, 2010 10.60 10.96 10.53 10.53 51,255 -0.06(-0.54%)
Dec 14, 2010 10.51 10.67 10.42 10.58 22,887 +0.14(+1.32%)
Dec 13, 2010 10.48 10.50 10.34 10.45 17,510 -0.02(-0.23%)
Dec 10, 2010 10.35 10.48 10.14 10.47 47,962 +0.11(+1.10%)
Dec 09, 2010 10.35 10.37 9.968 10.36 25,148 +0.13(+1.27%)
Dec 08, 2010 10.35 10.35 10.14 10.23 16,657 -0.12(-1.18%)
Dec 07, 2010 10.25 10.35 10.19 10.35 40,775 +0.25(+2.49%)
Dec 06, 2010 10.28 10.28 9.984 10.10 25,270 -0.24(-2.35%)
Dec 03, 2010 10.19 10.34 10.02 10.34 12,558 +0.15(+1.43%)
Dec 02, 2010 10.26 10.26 10.11 10.20 11,036 -0.03(-0.32%)
Dec 01, 2010 10.27 10.27 9.921 10.23 40,971 +0.04(+0.40%)
Nov 30, 2010 9.833 10.19 9.768 10.19 42,629 +0.06(+0.64%)
Nov 29, 2010 9.905 10.12 9.825 10.12 19,275 +0.15(+1.53%)
Nov 26, 2010 10.00 10.05 9.970 9.970 2,620 -0.16(-1.59%)
Nov 24, 2010 10.07 10.13 10.13 10.13 15,131 +0.17(+1.70%)
Nov 23, 2010 10.04 10.18 9.946 9.962 47,073 -0.23(-2.29%)
Nov 22, 2010 9.994 10.20 9.881 10.20 10,244 +0.10(+1.04%)
Nov 19, 2010 10.01 10.12 9.873 10.09 19,231 +0.10(+0.97%)
Nov 18, 2010 10.00 10.07 9.865 9.994 10,354 +0.14(+1.39%)
Nov 17, 2010 10.07 10.08 9.728 9.857 16,663 -0.21(-2.08%)
Nov 16, 2010 9.938 10.14 9.728 10.07 22,426 +0.01(+0.08%)
Nov 15, 2010 10.02 10.06 9.777 10.06 5,910 +0.10(+0.97%)
Nov 12, 2010 9.785 9.986 9.785 9.962 10,372 +0.05(+0.49%)
Nov 11, 2010 9.873 10.07 9.744 9.913 9,532 -0.10(-1.05%)
Nov 10, 2010 9.930 10.27 9.841 10.02 84,766 +0.02(+0.24%)
Nov 09, 2010 10.03 10.05 9.849 9.994 19,732 -0.23(-2.21%)
Nov 08, 2010 9.938 10.26 9.938 10.22 20,976 +0.22(+2.17%)
Nov 05, 2010 9.986 10.07 9.865 10.00 57,025 +0.02(+0.16%)
Nov 04, 2010 10.07 10.07 9.833 9.986 41,823 +0.08(+0.81%)
Nov 03, 2010 10.09 10.09 9.768 9.905 26,942 -0.18(-1.76%)
Nov 02, 2010 9.583 10.15 9.309 10.08 24,492 +0.66(+7.01%)
Nov 01, 2010 9.680 9.680 9.382 9.422 24,052 -0.20(-2.09%)
Oct 29, 2010 9.583 9.672 9.535 9.623 13,855 +0.04(+0.42%)
Oct 28, 2010 9.728 9.728 9.583 9.583 10,985 -0.02(-0.17%)
Oct 27, 2010 9.744 9.805 9.583 9.599 24,786 -0.19(-1.89%)
Oct 25, 2010 10.07 10.07 9.744 9.785 16,689 -0.23(-2.33%)
Oct 22, 2010 9.978 10.13 9.849 10.02 17,677 +0.19(+1.97%)
Oct 21, 2010 10.17 10.17 9.752 9.825 13,980 -0.32(-3.17%)
Oct 20, 2010 10.01 10.15 9.869 10.15 13,142 +0.23(+2.36%)
Oct 19, 2010 9.954 10.11 9.607 9.913 19,188 -0.25(-2.46%)
Oct 18, 2010 10.01 10.17 9.881 10.16 12,911 +0.19(+1.94%)
Oct 15, 2010 10.09 10.17 9.760 9.970 44,335 +0.04(+0.41%)
Oct 14, 2010 10.02 10.13 9.688 9.930 14,932 -0.07(-0.72%)
Oct 13, 2010 9.857 10.07 9.744 10.00 36,793 +0.18(+1.80%)
Oct 12, 2010 9.696 9.833 9.688 9.825 3,879 +0.07(+0.70%)
Oct 11, 2010 9.697 9.833 9.664 9.756 4,038 -0.12(-1.26%)
Oct 08, 2010 9.640 9.994 9.619 9.881 29,284 +0.16(+1.66%)
Oct 07, 2010 9.978 9.978 9.640 9.720 10,872 -0.15(-1.55%)
Oct 06, 2010 10.00 10.00 9.801 9.873 28,426 -0.07(-0.73%)
Oct 05, 2010 9.656 9.962 9.580 9.946 36,712 +0.44(+4.66%)
Oct 04, 2010 9.865 9.877 9.462 9.503 24,709 -0.36(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.