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 (%)
Dec 31, 2012 9.389 9.574 9.170 9.507 29,766 +0.11(+1.16%)
Dec 28, 2012 9.473 9.532 9.364 9.397 14,079 -0.10(-1.06%)
Dec 27, 2012 9.498 9.574 9.339 9.498 15,071 +0.04(+0.44%)
Dec 26, 2012 9.490 9.734 9.305 9.456 29,900 -0.11(-1.14%)
Dec 24, 2012 9.599 9.599 9.540 9.566 2,185 -0.05(-0.52%)
Dec 21, 2012 9.860 9.860 9.549 9.616 116,951 -0.22(-2.22%)
Dec 20, 2012 9.616 9.927 9.532 9.835 27,499 +0.25(+2.63%)
Dec 19, 2012 9.440 9.675 9.229 9.583 14,366 +0.12(+1.24%)
Dec 18, 2012 9.297 9.465 9.246 9.465 34,405 +0.22(+2.37%)
Dec 17, 2012 9.246 9.440 8.985 9.246 52,267 +0.08(+0.92%)
Dec 14, 2012 9.069 9.263 8.867 9.162 34,950 +0.03(+0.37%)
Dec 13, 2012 9.111 9.254 9.053 9.128 5,378 +0.06(+0.65%)
Dec 12, 2012 9.339 9.339 9.044 9.069 32,788 -0.22(-2.36%)
Dec 11, 2012 9.271 9.322 9.120 9.288 31,205 +0.11(+1.19%)
Dec 10, 2012 9.221 9.221 9.072 9.179 11,006 +0.00(+0.00%)
Dec 07, 2012 9.246 9.246 9.053 9.179 6,040 -0.01(-0.09%)
Dec 06, 2012 9.212 9.280 9.078 9.187 9,268 -0.06(-0.64%)
Dec 05, 2012 9.322 9.353 9.170 9.246 12,094 -0.05(-0.54%)
Dec 04, 2012 9.128 9.372 9.128 9.297 10,400 +0.18(+1.94%)
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%)
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.