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, 2009 8.914 9.489 8.741 9.024 98,152 +0.17(+1.96%)
Mar 30, 2009 9.253 9.261 8.765 8.851 98,359 -1.19(-11.84%)
Mar 26, 2009 9.725 10.17 9.450 10.04 58,245 +0.46(+4.77%)
Mar 25, 2009 9.536 9.906 9.253 9.584 100,039 +0.18(+1.93%)
Mar 24, 2009 10.99 10.99 9.402 9.402 105,749 -0.80(-7.80%)
Mar 23, 2009 9.631 10.20 9.521 10.20 152,506 +0.86(+9.19%)
Mar 20, 2009 10.25 10.25 9.339 9.339 125,128 -0.80(-7.85%)
Mar 19, 2009 10.47 10.63 10.06 10.13 94,887 -0.23(-2.20%)
Mar 18, 2009 9.418 10.54 9.292 10.36 122,181 +0.92(+9.76%)
Mar 17, 2009 9.056 9.442 8.662 9.442 71,052 +0.60(+6.77%)
Mar 16, 2009 9.725 9.725 8.773 8.843 101,588 -0.72(-7.57%)
Mar 13, 2009 10.13 10.15 9.465 9.568 74,761 -0.47(-4.71%)
Mar 12, 2009 8.355 10.17 8.296 10.04 114,082 +1.61(+19.05%)
Mar 11, 2009 8.363 8.741 8.363 8.434 65,166 +0.15(+1.81%)
Mar 10, 2009 7.875 8.339 7.757 8.284 173,288 +0.61(+8.01%)
Mar 09, 2009 7.796 7.898 7.481 7.670 139,501 -0.19(-2.40%)
Mar 06, 2009 7.906 8.135 7.772 7.859 346,229 +0.09(+1.11%)
Mar 05, 2009 8.710 8.710 7.765 7.772 107,824 -1.17(-13.04%)
Mar 04, 2009 9.143 9.324 8.387 8.938 77,552 +0.44(+5.19%)
Mar 02, 2009 9.395 10.02 8.363 8.497 99,514 -1.06(-11.05%)
Feb 27, 2009 9.725 9.804 9.276 9.552 32,797 -0.03(-0.33%)
Feb 26, 2009 9.836 10.00 9.276 9.584 70,069 -0.12(-1.22%)
Feb 25, 2009 9.883 10.10 9.056 9.702 75,482 -0.24(-2.45%)
Feb 24, 2009 8.402 10.13 8.387 9.946 82,285 +1.60(+19.15%)
Feb 23, 2009 9.710 9.796 8.119 8.347 200,330 -1.09(-11.52%)
Feb 20, 2009 7.875 10.02 7.835 9.434 218,822 +1.43(+17.80%)
Feb 19, 2009 9.662 9.662 7.875 8.009 262,433 -1.69(-17.38%)
Feb 18, 2009 9.906 9.930 9.528 9.694 61,631 -0.12(-1.20%)
Feb 17, 2009 10.10 10.22 9.804 9.812 64,226 -0.42(-4.08%)
Feb 13, 2009 10.43 10.71 10.08 10.23 87,511 -0.03(-0.31%)
Feb 12, 2009 10.12 10.59 9.930 10.26 96,981 -0.37(-3.48%)
Feb 11, 2009 11.08 11.47 10.51 10.63 106,735 -0.41(-3.71%)
Feb 10, 2009 12.32 12.91 11.04 11.04 64,338 -1.42(-11.38%)
Feb 09, 2009 11.91 12.62 11.66 12.46 137,037 +0.45(+3.74%)
Feb 06, 2009 11.47 12.22 11.47 12.01 95,141 +0.36(+3.11%)
Feb 05, 2009 11.84 12.06 11.28 11.65 67,735 -0.27(-2.25%)
Feb 04, 2009 11.91 12.60 11.88 11.91 71,072 +0.04(+0.33%)
Feb 03, 2009 12.61 12.61 11.43 11.88 64,762 -0.65(-5.16%)
Feb 02, 2009 12.45 12.56 11.71 12.52 92,919 -0.09(-0.75%)
Jan 30, 2009 12.83 13.03 12.35 12.62 73,269 -0.09(-0.74%)
Jan 29, 2009 13.58 13.78 12.71 12.71 99,605 -0.74(-5.50%)
Jan 28, 2009 13.22 13.62 12.99 13.45 144,456 +0.77(+6.09%)
Jan 27, 2009 13.90 13.98 12.51 12.68 89,135 -1.39(-9.90%)
Jan 26, 2009 15.77 15.77 13.32 14.07 139,044 -1.72(-10.87%)
Jan 23, 2009 15.75 16.15 15.55 15.79 24,019 -0.43(-2.62%)
Jan 22, 2009 16.71 17.72 16.17 16.21 18,538 -0.88(-5.16%)
Jan 21, 2009 15.42 17.40 15.12 17.10 79,390 +1.94(+12.78%)
Jan 20, 2009 16.41 16.41 15.16 15.16 72,176 -1.57(-9.41%)
Jan 16, 2009 17.18 17.20 16.10 16.73 43,779 -0.24(-1.39%)
Jan 15, 2009 16.54 17.08 16.10 16.97 62,483 +0.47(+2.86%)
Jan 14, 2009 17.23 17.88 16.50 16.50 46,892 -1.06(-6.05%)
Jan 13, 2009 17.31 17.66 17.09 17.56 21,756 +0.28(+1.59%)
Jan 12, 2009 17.65 17.93 17.29 17.29 36,249 -0.45(-2.53%)
Jan 09, 2009 18.77 18.77 17.68 17.73 44,566 -1.00(-5.34%)
Jan 08, 2009 18.11 18.83 18.11 18.73 24,379 +0.50(+2.72%)
Jan 07, 2009 19.29 19.30 18.14 18.24 57,686 -1.13(-5.85%)
Jan 06, 2009 20.40 20.47 19.12 19.37 53,670 -0.83(-4.13%)
Jan 05, 2009 21.07 21.07 19.70 20.21 37,612 -0.79(-3.75%)
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.