Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.62	11.62	10.98	11.15	50,210	-0.38(-3.28%)
May 28, 2009	11.78	11.88	11.38	11.53	36,276	-0.09(-0.81%)
May 27, 2009	11.74	12.00	11.24	11.62	57,856	-0.19(-1.60%)
May 26, 2009	10.47	11.81	10.44	11.81	70,059	+1.53(+14.85%)
May 22, 2009	10.28	10.78	10.28	10.28	39,206	-0.35(-3.33%)
May 21, 2009	10.50	10.84	10.40	10.64	26,004	-0.01(-0.07%)
May 20, 2009	11.29	11.30	10.52	10.65	25,956	-0.42(-3.77%)
May 19, 2009	11.42	11.42	10.91	11.06	27,843	-0.16(-1.40%)
May 18, 2009	10.65	11.22	10.62	11.22	27,190	+0.76(+7.22%)
May 15, 2009	10.75	10.84	10.28	10.47	37,135	-0.17(-1.63%)
May 14, 2009	10.55	10.75	10.51	10.64	16,267	+0.18(+1.73%)
May 13, 2009	10.52	10.67	10.45	10.46	46,935	-0.22(-2.06%)
May 12, 2009	10.66	10.77	10.43	10.68	56,816	+0.06(+0.59%)
May 11, 2009	11.02	11.27	10.55	10.62	42,741	-0.65(-5.80%)
May 08, 2009	10.83	11.27	10.83	11.27	29,622	+0.61(+5.69%)
May 07, 2009	11.20	11.40	10.49	10.66	43,921	-0.20(-1.88%)
May 06, 2009	10.89	10.95	10.48	10.87	42,350	+0.39(+3.68%)
May 05, 2009	10.91	11.24	10.47	10.48	30,369	-0.54(-4.93%)
May 04, 2009	10.77	11.26	10.67	11.02	52,075	+0.12(+1.08%)

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.