Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.108	7.343	6.981	7.023	45,445	-0.12(-1.65%)
Apr 27, 2012	7.066	7.192	6.998	7.141	24,432	+0.12(+1.68%)
Apr 26, 2012	6.981	7.108	6.956	7.023	27,289	+0.00(+0.00%)
Apr 25, 2012	6.704	7.066	6.704	7.023	45,394	+0.35(+5.30%)
Apr 24, 2012	6.376	6.670	6.376	6.670	30,865	+0.36(+5.73%)
Apr 23, 2012	6.132	6.376	6.077	6.309	32,533	+0.07(+1.08%)
Apr 20, 2012	6.149	6.275	6.065	6.241	32,065	+0.27(+4.51%)
Apr 19, 2012	6.098	6.224	5.972	5.972	22,242	-0.12(-1.93%)
Apr 18, 2012	6.224	6.224	6.081	6.090	25,212	-0.17(-2.69%)
Apr 17, 2012	6.460	6.460	6.233	6.258	28,512	-0.13(-1.98%)
Apr 16, 2012	6.182	6.418	6.182	6.384	5,931	+0.22(+3.55%)
Apr 13, 2012	6.435	6.435	6.166	6.166	21,838	-0.31(-4.81%)
Apr 12, 2012	6.409	6.552	6.384	6.477	16,476	+0.03(+0.52%)
Apr 11, 2012	6.393	6.451	6.317	6.443	35,069	+0.13(+2.13%)
Apr 10, 2012	6.376	6.418	6.309	6.309	24,330	-0.08(-1.19%)
Apr 09, 2012	6.351	6.477	6.317	6.384	29,185	-0.08(-1.17%)
Apr 05, 2012	6.418	6.477	6.334	6.460	20,254	+0.06(+0.92%)
Apr 04, 2012	6.384	6.477	6.351	6.401	17,628	-0.06(-0.91%)
Apr 03, 2012	6.435	6.494	6.334	6.460	25,056	-0.01(-0.13%)

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.