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

Capital City Bank Gr (NQ: CCBG )

27.24 +0.11 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2012 9.313 9.423 9.103 9.120 25,488 -0.13(-1.36%)
Nov 29, 2012 9.204 9.246 9.056 9.246 11,045 +0.10(+1.10%)
Nov 28, 2012 9.095 9.254 8.918 9.145 18,783 -0.03(-0.28%)
Nov 27, 2012 9.187 9.330 9.111 9.170 12,498 -0.06(-0.64%)
Nov 26, 2012 9.254 9.330 9.095 9.229 18,396 +0.03(+0.27%)
Nov 23, 2012 8.918 9.263 8.918 9.204 12,661 +0.38(+4.29%)
Nov 21, 2012 8.766 8.867 8.641 8.825 7,910 +0.04(+0.48%)
Nov 20, 2012 8.834 8.918 8.674 8.783 10,487 -0.10(-1.14%)
Nov 19, 2012 9.128 9.170 8.750 8.884 35,538 -0.22(-2.40%)
Nov 16, 2012 7.740 10.02 7.740 9.103 239,891 +1.31(+16.85%)
Nov 15, 2012 7.732 7.883 7.656 7.791 16,010 +0.08(+1.09%)
Nov 14, 2012 7.673 7.883 7.648 7.706 13,865 +0.06(+0.77%)
Nov 13, 2012 8.001 8.043 7.605 7.648 12,378 -0.39(-4.82%)
Nov 12, 2012 7.984 8.144 7.984 8.035 11,492 +0.09(+1.17%)
Nov 09, 2012 8.152 8.165 7.908 7.942 15,986 -0.22(-2.68%)
Nov 08, 2012 8.422 8.682 8.161 8.161 18,817 -0.30(-3.58%)
Nov 07, 2012 8.910 8.994 8.413 8.464 20,777 -0.56(-6.24%)
Nov 06, 2012 8.863 9.103 8.716 9.027 46,482 +0.37(+4.28%)
Nov 05, 2012 8.666 8.783 8.598 8.657 11,619 -0.03(-0.39%)
Nov 02, 2012 8.741 8.783 8.472 8.691 33,678 -0.04(-0.48%)
Nov 01, 2012 8.523 8.834 8.523 8.733 40,130 +0.19(+2.27%)
Oct 31, 2012 8.901 8.918 8.413 8.539 47,113 -0.33(-3.70%)
Oct 26, 2012 8.968 8.867 8.867 8.867 8,320 -0.09(-1.03%)
Oct 25, 2012 8.926 9.036 8.733 8.960 20,610 +0.08(+0.95%)
Oct 24, 2012 8.792 8.985 8.455 8.876 10,176 +0.09(+1.05%)
Oct 23, 2012 8.708 8.977 8.674 8.783 12,152 -0.03(-0.29%)
Oct 19, 2012 8.834 8.901 8.615 8.809 18,144 -0.13(-1.41%)
Oct 18, 2012 8.926 8.985 8.666 8.935 21,510 -0.03(-0.28%)
Oct 17, 2012 8.935 8.960 8.884 8.960 5,585 +0.02(+0.19%)
Oct 16, 2012 9.103 9.103 8.868 8.943 13,118 -0.12(-1.30%)
Oct 15, 2012 8.910 9.061 8.910 9.061 7,761 +0.15(+1.70%)
Oct 12, 2012 9.086 9.153 8.893 8.910 26,352 -0.19(-2.13%)
Oct 11, 2012 9.137 9.137 8.926 9.103 26,634 -0.06(-0.64%)
Oct 10, 2012 8.792 9.162 8.556 9.162 19,771 +0.41(+4.71%)
Oct 09, 2012 8.994 8.994 8.708 8.750 9,542 -0.25(-2.80%)
Oct 08, 2012 8.859 9.103 8.565 9.002 16,068 +0.08(+0.85%)
Oct 05, 2012 8.876 8.935 8.867 8.926 6,681 +0.03(+0.38%)
Oct 04, 2012 8.792 8.952 8.741 8.893 17,807 +0.10(+1.15%)
Oct 03, 2012 8.825 8.913 8.750 8.792 8,106 -0.04(-0.48%)
Oct 02, 2012 8.968 9.044 8.758 8.834 15,923 -0.13(-1.41%)
Oct 01, 2012 8.968 9.002 8.800 8.960 23,547 +0.01(+0.09%)
Sep 28, 2012 8.935 9.002 8.775 8.952 36,785 -0.04(-0.47%)
Sep 27, 2012 8.918 9.151 8.918 8.994 10,036 +0.07(+0.75%)
Sep 26, 2012 8.960 9.221 8.581 8.926 48,835 +0.11(+1.24%)
Sep 25, 2012 8.792 9.027 8.675 8.817 30,521 +0.07(+0.77%)
Sep 24, 2012 8.472 8.750 8.279 8.750 42,967 +0.27(+3.17%)
Sep 21, 2012 8.413 8.489 8.321 8.480 64,413 +0.10(+1.20%)
Sep 20, 2012 8.455 8.489 8.161 8.379 18,280 -0.13(-1.58%)
Sep 19, 2012 8.531 8.539 8.304 8.514 27,497 -0.02(-0.20%)
Sep 18, 2012 8.455 8.556 8.127 8.531 29,015 +0.02(+0.20%)
Sep 17, 2012 8.388 8.539 8.380 8.514 14,387 +0.08(+1.00%)
Sep 14, 2012 8.388 8.623 8.262 8.430 53,644 +0.03(+0.30%)
Sep 13, 2012 8.337 8.531 8.044 8.405 48,704 +0.06(+0.71%)
Sep 12, 2012 8.119 8.371 8.068 8.346 14,050 +0.13(+1.64%)
Sep 11, 2012 8.405 8.485 7.934 8.211 123,178 -0.20(-2.40%)
Sep 10, 2012 8.321 8.480 8.253 8.413 19,656 -0.08(-0.99%)
Sep 07, 2012 8.329 8.884 8.329 8.497 41,252 +0.17(+2.02%)
Sep 06, 2012 7.782 8.329 7.782 8.329 63,755 +0.56(+7.14%)
Sep 05, 2012 7.614 7.849 7.389 7.774 41,338 +0.18(+2.33%)
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.