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

Capital City Bank Gr (NQ: CCBG )

27.16 +0.23 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 10.83 10.90 10.90 10.90 43,810 +0.07(+0.65%)
Dec 30, 2009 10.51 10.99 10.24 10.83 67,250 +0.28(+2.69%)
Dec 29, 2009 10.98 10.98 10.48 10.54 44,201 -0.38(-3.46%)
Dec 28, 2009 10.72 11.02 10.52 10.92 22,168 +0.28(+2.66%)
Dec 24, 2009 10.65 10.76 10.62 10.64 1,865 -0.28(-2.53%)
Dec 23, 2009 10.91 11.02 10.83 10.91 20,125 +0.08(+0.73%)
Dec 22, 2009 10.66 10.99 10.65 10.84 51,563 +0.17(+1.63%)
Dec 21, 2009 10.57 11.09 10.50 10.66 34,097 +0.16(+1.50%)
Dec 18, 2009 9.914 10.62 9.639 10.50 119,668 +0.69(+7.06%)
Dec 17, 2009 10.20 10.44 9.749 9.812 39,852 -0.43(-4.23%)
Dec 16, 2009 10.67 10.79 10.17 10.25 57,699 -0.29(-2.76%)
Dec 15, 2009 11.02 11.06 10.54 10.54 44,237 -0.49(-4.43%)
Dec 14, 2009 10.91 11.04 10.85 11.02 27,431 +0.16(+1.45%)
Dec 11, 2009 10.79 10.94 10.75 10.87 32,046 +0.11(+1.03%)
Dec 10, 2009 10.47 10.86 10.47 10.76 60,023 +0.36(+3.48%)
Dec 09, 2009 9.899 10.53 9.788 10.39 45,433 +0.50(+5.10%)
Dec 08, 2009 9.804 10.11 9.615 9.891 27,292 +0.01(+0.08%)
Dec 07, 2009 9.647 10.15 9.418 9.883 52,016 +0.20(+2.12%)
Dec 04, 2009 9.505 9.678 9.284 9.678 37,289 +0.40(+4.33%)
Dec 03, 2009 9.678 9.678 9.245 9.276 37,000 -0.41(-4.23%)
Dec 02, 2009 9.576 9.710 9.576 9.686 29,698 +0.09(+0.99%)
Dec 01, 2009 9.710 9.710 9.426 9.591 23,210 -0.07(-0.73%)
Nov 30, 2009 9.229 9.670 9.221 9.662 59,789 +0.41(+4.43%)
Nov 27, 2009 9.064 9.332 9.064 9.253 21,040 -0.19(-2.00%)
Nov 25, 2009 9.615 9.662 9.410 9.442 14,856 -0.15(-1.56%)
Nov 24, 2009 9.528 9.717 9.426 9.591 34,030 -0.02(-0.25%)
Nov 23, 2009 9.552 10.06 9.513 9.615 24,417 +0.19(+2.01%)
Nov 20, 2009 9.206 9.922 9.154 9.426 34,461 +0.17(+1.87%)
Nov 19, 2009 9.434 9.465 9.221 9.253 38,478 -0.22(-2.33%)
Nov 18, 2009 9.733 10.16 9.253 9.473 29,111 -0.23(-2.35%)
Nov 17, 2009 10.07 10.24 9.702 9.702 50,147 -0.39(-3.90%)
Nov 16, 2009 9.568 10.19 9.473 10.10 55,496 +0.65(+6.83%)
Nov 13, 2009 9.347 9.623 9.245 9.450 35,155 +0.21(+2.30%)
Nov 12, 2009 9.158 9.332 9.158 9.237 52,044 -0.06(-0.68%)
Nov 11, 2009 9.300 9.710 9.214 9.300 18,211 +0.13(+1.37%)
Nov 10, 2009 9.686 9.717 9.068 9.174 36,613 -0.58(-5.97%)
Nov 09, 2009 9.528 9.780 9.528 9.757 40,385 +0.35(+3.77%)
Nov 06, 2009 9.135 9.450 9.032 9.402 28,813 +0.19(+2.05%)
Nov 05, 2009 8.828 9.308 8.710 9.213 32,141 +0.50(+5.69%)
Nov 04, 2009 9.024 9.127 8.662 8.717 37,519 -0.28(-3.06%)
Nov 03, 2009 9.040 9.048 8.898 8.993 21,759 -0.10(-1.13%)
Nov 02, 2009 9.269 9.269 8.914 9.095 38,295 -0.15(-1.62%)
Oct 30, 2009 9.473 9.867 9.143 9.245 45,659 -0.32(-3.37%)
Oct 29, 2009 9.710 9.859 9.473 9.568 25,882 -0.06(-0.57%)
Oct 28, 2009 9.765 10.06 9.599 9.623 41,043 -0.16(-1.61%)
Oct 27, 2009 9.206 10.13 9.206 9.780 64,423 +0.59(+6.43%)
Oct 26, 2009 9.253 9.450 9.103 9.190 90,177 +0.09(+0.95%)
Oct 23, 2009 9.119 9.308 9.056 9.103 53,286 -0.13(-1.45%)
Oct 22, 2009 9.528 9.623 9.064 9.237 92,604 -0.25(-2.66%)
Oct 21, 2009 9.914 10.34 9.395 9.489 63,407 -0.06(-0.58%)
Oct 20, 2009 9.670 9.875 9.544 9.544 119,272 -0.54(-5.31%)
Oct 19, 2009 10.25 10.25 10.02 10.08 34,412 -0.06(-0.54%)
Oct 16, 2009 10.17 10.30 9.993 10.13 40,544 -0.10(-1.00%)
Oct 15, 2009 10.17 10.26 10.12 10.24 29,476 +0.01(+0.08%)
Oct 14, 2009 10.18 10.28 10.16 10.23 65,078 +0.07(+0.70%)
Oct 13, 2009 10.33 10.41 10.04 10.16 38,253 -0.22(-2.12%)
Oct 12, 2009 10.57 10.65 10.36 10.38 232,079 -0.11(-1.05%)
Oct 09, 2009 10.54 10.63 10.39 10.49 21,939 -0.03(-0.30%)
Oct 08, 2009 10.76 10.77 10.52 10.52 81,745 -0.11(-1.04%)
Oct 07, 2009 10.75 10.80 10.46 10.63 43,234 -0.13(-1.24%)
Oct 06, 2009 10.55 11.04 10.48 10.76 66,560 +0.31(+2.94%)
Oct 05, 2009 10.73 10.84 10.30 10.46 76,345 -0.24(-2.21%)
Oct 02, 2009 10.68 11.03 10.68 10.69 47,008 -0.35(-3.21%)
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.