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 (%)
Jul 31, 2012 6.234 6.326 6.092 6.117 12,214 -0.15(-2.40%)
Jul 30, 2012 6.401 6.401 6.268 6.268 4,850 -0.16(-2.47%)
Jul 27, 2012 6.167 6.652 6.042 6.426 28,121 +0.27(+4.34%)
Jul 26, 2012 6.130 6.284 6.084 6.159 9,420 +0.13(+2.07%)
Jul 25, 2012 6.193 6.243 5.925 6.034 27,049 -0.13(-2.03%)
Jul 24, 2012 6.334 6.343 5.951 6.159 26,937 -0.18(-2.77%)
Jul 23, 2012 6.084 6.343 5.842 6.334 40,592 +0.15(+2.43%)
Jul 20, 2012 6.359 6.518 6.177 6.184 29,693 -0.21(-3.26%)
Jul 19, 2012 6.478 6.543 6.393 6.393 6,518 -0.13(-2.05%)
Jul 18, 2012 6.426 6.568 6.343 6.526 15,594 +0.08(+1.16%)
Jul 17, 2012 6.501 6.501 6.393 6.451 5,666 -0.03(-0.39%)
Jul 16, 2012 6.526 6.576 6.384 6.476 26,884 -0.08(-1.27%)
Jul 13, 2012 6.443 6.568 6.443 6.560 21,228 +0.14(+2.21%)
Jul 12, 2012 6.384 6.460 6.326 6.418 11,760 -0.04(-0.65%)
Jul 11, 2012 6.443 6.568 6.309 6.460 22,181 +0.02(+0.26%)
Jul 10, 2012 6.301 6.451 6.134 6.443 44,858 +0.15(+2.39%)
Jul 09, 2012 6.167 6.318 6.097 6.293 38,520 +0.01(+0.13%)
Jul 06, 2012 6.234 6.334 6.201 6.284 16,528 -0.02(-0.26%)
Jul 05, 2012 6.284 6.368 6.101 6.301 21,599 -0.01(-0.13%)
Jul 03, 2012 6.117 6.309 6.117 6.309 6,751 +0.13(+2.02%)
Jul 02, 2012 6.117 6.184 5.984 6.184 47,631 +0.03(+0.54%)
Jun 29, 2012 6.092 6.151 5.992 6.151 41,164 +0.17(+2.79%)
Jun 28, 2012 5.984 6.234 5.892 5.984 18,478 -0.07(-1.10%)
Jun 27, 2012 5.717 6.101 5.717 6.051 47,320 +0.33(+5.69%)
Jun 26, 2012 5.517 5.775 5.517 5.725 30,217 +0.22(+3.94%)
Jun 25, 2012 5.542 5.675 5.466 5.508 20,248 -0.14(-2.51%)
Jun 22, 2012 5.500 5.717 5.500 5.650 88,931 +0.16(+2.89%)
Jun 21, 2012 5.675 5.675 5.441 5.491 33,465 -0.21(-3.66%)
Jun 20, 2012 5.642 5.759 5.554 5.700 18,474 +0.03(+0.59%)
Jun 19, 2012 5.517 5.683 5.517 5.667 45,704 +0.11(+1.95%)
Jun 18, 2012 5.767 5.825 5.483 5.558 82,255 -0.26(-4.45%)
Jun 15, 2012 5.600 5.850 5.558 5.817 68,221 +0.21(+3.72%)
Jun 14, 2012 5.592 5.809 5.491 5.608 42,149 +0.01(+0.15%)
Jun 13, 2012 5.934 5.967 5.525 5.600 25,111 -0.36(-6.02%)
Jun 12, 2012 5.859 6.001 5.834 5.959 27,332 +0.17(+2.88%)
Jun 11, 2012 6.151 6.151 5.683 5.792 55,826 -0.28(-4.54%)
Jun 08, 2012 5.959 6.334 5.875 6.067 58,006 +0.11(+1.82%)
Jun 07, 2012 6.117 6.117 5.900 5.959 32,634 -0.14(-2.33%)
Jun 06, 2012 5.959 6.117 5.859 6.101 36,706 +0.22(+3.69%)
Jun 05, 2012 5.792 6.009 5.792 5.884 70,321 +0.04(+0.71%)
Jun 04, 2012 5.650 5.859 5.650 5.842 49,819 +0.24(+4.32%)
Jun 01, 2012 5.533 5.716 5.533 5.600 50,411 -0.01(-0.15%)
May 31, 2012 5.542 5.750 5.508 5.608 333,890 +0.04(+0.75%)
May 30, 2012 5.575 5.708 5.517 5.567 37,836 -0.02(-0.30%)
May 29, 2012 5.658 5.708 5.542 5.583 64,389 -0.06(-1.04%)
May 25, 2012 5.558 5.700 5.500 5.642 58,994 +0.07(+1.20%)
May 24, 2012 5.567 5.583 5.383 5.575 93,531 +0.03(+0.45%)
May 23, 2012 5.366 5.592 5.300 5.550 42,635 +0.12(+2.15%)
May 22, 2012 5.650 5.734 5.341 5.433 78,190 -0.22(-3.84%)
May 21, 2012 5.575 5.650 5.466 5.650 33,372 +0.10(+1.80%)
May 18, 2012 5.508 5.625 5.433 5.550 43,812 -0.03(-0.60%)
May 17, 2012 5.717 5.725 5.441 5.583 80,821 -0.15(-2.62%)
May 16, 2012 6.117 6.117 5.675 5.734 74,742 -0.32(-5.24%)
May 15, 2012 6.009 6.209 6.009 6.051 12,050 +0.00(+0.00%)
May 14, 2012 6.134 6.167 6.017 6.051 12,400 -0.13(-2.03%)
May 11, 2012 6.284 6.284 6.159 6.176 30,800 -0.18(-2.76%)
May 10, 2012 6.560 6.560 6.218 6.351 28,917 -0.16(-2.44%)
May 09, 2012 6.802 6.802 6.501 6.510 12,370 -0.34(-4.99%)
May 08, 2012 6.510 7.086 6.410 6.852 10,677 +0.28(+4.32%)
May 07, 2012 6.451 6.660 6.142 6.568 17,262 +0.09(+1.42%)
May 04, 2012 6.476 6.718 6.076 6.476 34,744 -0.03(-0.51%)
May 03, 2012 6.718 6.777 6.468 6.510 22,490 -0.29(-4.29%)
May 02, 2012 6.894 7.052 6.627 6.802 27,783 -0.15(-2.16%)
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.