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 (%)
Mar 31, 2011 10.51 10.51 10.32 10.46 39,941 +0.09(+0.88%)
Mar 30, 2011 10.37 10.42 10.35 10.37 34,730 +0.02(+0.24%)
Mar 29, 2011 10.13 10.34 9.936 10.34 35,419 +0.26(+2.53%)
Mar 28, 2011 10.29 10.35 10.08 10.08 39,745 -0.30(-2.86%)
Mar 25, 2011 10.37 10.55 10.29 10.38 18,566 +0.08(+0.80%)
Mar 24, 2011 10.28 10.36 10.23 10.30 26,029 -0.06(-0.56%)
Mar 23, 2011 10.54 10.54 10.35 10.36 41,823 -0.17(-1.64%)
Mar 22, 2011 10.39 10.60 10.35 10.53 16,816 +0.17(+1.67%)
Mar 21, 2011 10.22 10.36 10.18 10.36 19,317 +0.13(+1.29%)
Mar 18, 2011 9.945 10.47 9.895 10.22 107,791 +0.37(+3.77%)
Mar 17, 2011 9.986 9.986 9.748 9.854 15,070 +0.03(+0.34%)
Mar 16, 2011 9.870 9.936 9.788 9.821 32,874 -0.04(-0.42%)
Mar 15, 2011 9.813 9.928 9.813 9.862 13,036 -0.07(-0.66%)
Mar 14, 2011 9.895 10.07 9.879 9.928 20,259 -0.03(-0.33%)
Mar 11, 2011 9.953 10.17 9.936 9.961 19,750 +0.02(+0.17%)
Mar 10, 2011 10.22 10.26 9.945 9.945 30,930 -0.43(-4.13%)
Mar 09, 2011 10.28 10.47 10.28 10.37 3,761 +0.10(+0.96%)
Mar 08, 2011 9.994 10.43 9.994 10.27 17,049 +0.31(+3.06%)
Mar 07, 2011 10.31 10.36 9.945 9.969 20,571 -0.27(-2.66%)
Mar 04, 2011 10.38 10.46 10.22 10.24 8,679 -0.17(-1.66%)
Mar 03, 2011 10.22 10.41 10.17 10.41 17,988 +0.33(+3.27%)
Mar 02, 2011 10.05 10.11 9.938 10.08 16,560 +0.06(+0.57%)
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.