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

Capital City Bank Gr (NQ: CCBG )

27.09 -0.04 (-0.14%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 6, 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 (%)
Oct 31, 2013 10.28 10.39 10.27 10.35 0 +0.06(+0.57%)
Oct 30, 2013 10.32 10.38 10.29 10.29 11,063 +0.00(+0.00%)
Oct 29, 2013 10.25 10.67 10.25 10.29 0 +0.03(+0.33%)
Oct 28, 2013 10.15 10.25 10.06 10.25 0 +0.30(+3.04%)
Oct 25, 2013 10.12 10.12 9.657 9.951 0 -0.13(-1.25%)
Oct 24, 2013 9.917 10.12 9.842 10.08 9,820 +0.17(+1.70%)
Oct 23, 2013 9.993 10.03 9.883 9.909 0 -0.13(-1.26%)
Oct 22, 2013 10.14 10.19 9.942 10.03 17,559 -0.09(-0.91%)
Oct 21, 2013 10.13 10.24 10.04 10.13 15,247 -0.01(-0.08%)
Oct 18, 2013 10.14 10.19 9.892 10.14 31,530 +0.12(+1.18%)
Oct 17, 2013 10.12 10.19 9.850 10.02 22,388 -0.11(-1.08%)
Oct 16, 2013 10.20 10.25 9.850 10.13 50,999 -0.02(-0.17%)
Oct 15, 2013 10.18 10.21 10.02 10.14 32,823 -0.07(-0.66%)
Oct 14, 2013 10.11 10.25 9.934 10.21 52,479 +0.08(+0.83%)
Oct 11, 2013 9.909 10.14 9.757 10.13 0 +0.21(+2.12%)
Oct 10, 2013 10.09 10.09 9.766 9.917 32,122 -0.07(-0.67%)
Oct 09, 2013 9.774 10.08 9.774 9.984 0 +0.24(+2.50%)
Oct 08, 2013 9.917 9.925 9.656 9.740 19,837 -0.18(-1.78%)
Oct 07, 2013 9.782 9.993 9.782 9.917 0 +0.04(+0.43%)
Oct 04, 2013 10.02 10.14 9.774 9.875 0 -0.18(-1.76%)
Oct 03, 2013 10.04 10.12 9.883 10.05 0 +0.01(+0.08%)
Oct 02, 2013 10.01 10.17 9.925 10.04 54,097 +0.01(+0.08%)
Oct 01, 2013 9.934 10.09 9.875 10.03 26,402 +0.13(+1.27%)
Sep 30, 2013 9.808 9.976 9.757 9.909 0 +0.04(+0.43%)
Sep 27, 2013 9.900 10.01 9.858 9.867 0 -0.06(-0.59%)
Sep 26, 2013 10.06 10.07 9.875 9.925 14,164 -0.08(-0.84%)
Sep 25, 2013 10.08 10.13 9.892 10.01 13,326 -0.12(-1.16%)
Sep 24, 2013 10.18 10.27 9.951 10.13 21,216 -0.07(-0.66%)
Sep 23, 2013 10.09 10.19 9.883 10.19 23,588 +0.11(+1.08%)
Sep 20, 2013 10.01 10.09 9.858 10.09 0 +0.08(+0.84%)
Sep 19, 2013 10.16 10.16 9.917 10.00 0 -0.16(-1.57%)
Sep 18, 2013 10.06 10.22 9.883 10.16 0 +0.08(+0.75%)
Sep 17, 2013 9.917 10.09 9.681 10.09 0 +0.20(+2.04%)
Sep 16, 2013 10.11 10.14 9.799 9.883 0 -0.23(-2.25%)
Sep 13, 2013 10.14 10.16 10.03 10.11 0 +0.04(+0.42%)
Sep 12, 2013 10.06 10.10 10.06 10.07 0 +0.01(+0.08%)
Sep 11, 2013 10.04 10.08 9.934 10.06 0 +0.03(+0.34%)
Sep 10, 2013 9.892 10.06 9.892 10.03 9,442 +0.14(+1.45%)
Sep 09, 2013 9.791 9.925 9.732 9.883 0 -0.03(-0.25%)
Sep 06, 2013 9.959 9.959 9.782 9.909 0 +0.02(+0.17%)
Sep 05, 2013 9.900 9.951 9.858 9.892 0 -0.03(-0.25%)
Sep 04, 2013 10.04 10.07 9.850 9.917 0 -0.14(-1.42%)
Sep 03, 2013 10.03 10.11 9.892 10.06 0 +0.03(+0.34%)
Aug 30, 2013 10.03 10.09 9.925 10.03 0 -0.03(-0.33%)
Aug 29, 2013 10.10 10.19 10.01 10.06 14,612 -0.03(-0.33%)
Aug 28, 2013 9.925 10.14 9.925 10.09 0 +0.10(+1.01%)
Aug 27, 2013 9.925 10.24 9.883 9.993 37,089 -0.02(-0.17%)
Aug 26, 2013 10.18 10.19 10.00 10.01 0 -0.18(-1.73%)
Aug 23, 2013 10.18 10.38 10.01 10.19 0 +0.01(+0.08%)
Aug 22, 2013 9.993 10.35 9.623 10.18 22,749 +0.20(+2.02%)
Aug 21, 2013 9.547 9.993 9.395 9.976 0 +0.38(+3.94%)
Aug 20, 2013 9.589 9.782 9.303 9.597 18,905 +0.02(+0.18%)
Aug 19, 2013 10.04 10.16 9.471 9.581 15,355 -0.53(-5.24%)
Aug 16, 2013 9.984 10.17 9.934 10.11 0 +0.07(+0.67%)
Aug 15, 2013 10.11 10.41 9.951 10.04 27,244 -0.19(-1.89%)
Aug 14, 2013 10.22 10.27 10.14 10.24 9,113 +0.02(+0.16%)
Aug 13, 2013 10.26 10.27 10.10 10.22 30,933 -0.10(-0.98%)
Aug 12, 2013 10.28 10.46 10.22 10.32 11,843 +0.04(+0.41%)
Aug 09, 2013 10.54 10.61 10.28 10.28 10,451 -0.25(-2.40%)
Aug 08, 2013 10.49 10.56 10.42 10.53 4,345 +0.13(+1.29%)
Aug 07, 2013 10.40 10.62 10.35 10.40 14,734 +0.00(+0.00%)
Aug 06, 2013 10.48 10.67 10.38 10.40 18,572 -0.10(-0.96%)
Aug 05, 2013 10.51 10.54 10.32 10.50 10,605 -0.01(-0.08%)
Aug 02, 2013 10.68 10.68 10.49 10.51 53,368 -0.24(-2.19%)
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.