Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital City Bank Gr (NQ: CCBG )

28.22 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2011 8.562 8.604 8.487 8.545 33,575 +0.02(+0.29%)
Jun 29, 2011 8.928 8.928 8.504 8.520 24,139 -0.35(-3.94%)
Jun 28, 2011 9.020 9.203 8.837 8.870 45,795 -0.13(-1.48%)
Jun 27, 2011 9.112 9.203 8.903 9.003 57,027 -0.13(-1.46%)
Jun 24, 2011 8.762 9.312 8.737 9.137 150,099 +0.42(+4.78%)
Jun 23, 2011 8.387 8.804 8.370 8.720 37,991 +0.16(+1.85%)
Jun 22, 2011 8.862 8.920 8.520 8.562 25,078 -0.36(-4.01%)
Jun 21, 2011 8.654 8.953 8.570 8.920 37,793 +0.27(+3.18%)
Jun 20, 2011 8.595 8.645 8.445 8.645 11,825 +0.11(+1.27%)
Jun 17, 2011 8.612 8.737 8.520 8.537 63,293 +0.01(+0.10%)
Jun 16, 2011 8.429 8.570 8.304 8.529 17,881 +0.12(+1.39%)
Jun 15, 2011 8.395 8.462 8.308 8.412 34,518 -0.10(-1.17%)
Jun 14, 2011 8.529 8.529 8.279 8.512 31,263 +0.10(+1.19%)
Jun 13, 2011 8.454 8.479 8.337 8.412 34,192 +0.00(+0.00%)
Jun 10, 2011 8.395 8.454 8.379 8.412 18,427 -0.01(-0.10%)
Jun 09, 2011 8.454 8.454 8.345 8.420 19,443 +0.01(+0.10%)
Jun 08, 2011 8.295 8.425 8.279 8.412 28,174 +0.12(+1.41%)
Jun 07, 2011 8.386 8.411 8.254 8.295 26,262 +0.01(+0.10%)
Jun 06, 2011 8.352 8.436 8.213 8.287 42,165 +0.05(+0.60%)
Jun 03, 2011 8.205 8.526 8.205 8.238 43,733 -0.06(-0.70%)
May 24, 2011 8.427 8.427 8.254 8.295 33,793 -0.06(-0.69%)
May 23, 2011 8.543 8.588 8.337 8.353 25,071 -0.27(-3.15%)
May 20, 2011 8.667 8.724 8.625 8.625 29,349 -0.05(-0.57%)
May 19, 2011 8.823 8.823 8.658 8.675 20,673 -0.08(-0.94%)
May 18, 2011 8.667 8.798 8.658 8.757 34,501 +0.09(+1.05%)
May 17, 2011 8.757 8.906 8.658 8.667 55,105 -0.14(-1.59%)
May 16, 2011 8.914 9.087 8.807 8.807 40,808 -0.18(-2.02%)
May 13, 2011 9.029 9.029 8.930 8.988 30,610 -0.02(-0.18%)
May 12, 2011 9.104 9.227 8.906 9.005 15,163 -0.12(-1.36%)
May 11, 2011 9.310 9.310 9.128 9.128 9,220 -0.21(-2.21%)
May 10, 2011 9.095 9.334 9.095 9.334 11,908 +0.28(+3.10%)
May 09, 2011 8.996 9.087 8.996 9.054 10,146 +0.05(+0.55%)
May 06, 2011 9.128 9.128 8.947 9.005 22,557 +0.01(+0.09%)
May 05, 2011 9.021 9.112 8.873 8.996 65,268 -0.09(-1.00%)
May 04, 2011 9.161 9.227 9.071 9.087 16,333 -0.03(-0.36%)
May 03, 2011 8.947 9.203 8.947 9.120 31,215 +0.20(+2.22%)
May 02, 2011 9.005 9.293 8.916 8.922 61,199 -0.31(-3.39%)
Apr 29, 2011 9.376 9.376 9.153 9.236 103,211 -0.23(-2.44%)
Apr 28, 2011 9.450 9.483 9.384 9.466 74,414 +0.02(+0.26%)
Apr 27, 2011 9.557 9.607 9.425 9.442 27,489 -0.12(-1.29%)
Apr 26, 2011 9.755 9.755 9.549 9.565 21,845 -0.14(-1.44%)
Apr 25, 2011 9.772 9.809 9.607 9.706 21,711 -0.08(-0.84%)
Apr 21, 2011 9.813 9.846 9.656 9.788 7,339 +0.06(+0.59%)
Apr 20, 2011 9.912 9.953 9.656 9.730 23,943 -0.02(-0.25%)
Apr 19, 2011 9.903 9.953 9.689 9.755 12,954 -0.09(-0.92%)
Apr 18, 2011 10.09 10.09 9.796 9.846 36,981 -0.40(-3.94%)
Apr 15, 2011 10.22 10.30 10.13 10.25 21,458 +0.00(+0.00%)
Apr 14, 2011 9.978 10.30 9.978 10.25 35,726 +0.28(+2.81%)
Apr 13, 2011 10.18 10.26 9.969 9.969 32,745 -0.07(-0.66%)
Apr 12, 2011 9.978 10.11 9.978 10.04 19,214 +0.02(+0.25%)
Apr 11, 2011 10.22 10.51 9.986 10.01 26,937 -0.20(-1.94%)
Apr 08, 2011 10.62 10.62 10.21 10.21 14,008 -0.31(-2.98%)
Apr 07, 2011 10.81 10.81 10.52 10.52 10,521 -0.23(-2.15%)
Apr 06, 2011 10.64 10.82 10.61 10.75 24,872 +0.12(+1.09%)
Apr 05, 2011 10.48 10.68 10.42 10.64 11,731 +0.11(+1.02%)
Apr 04, 2011 10.64 10.64 10.45 10.53 11,270 -0.05(-0.47%)
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.