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

Capital City Bank Gr (NQ: CCBG )

27.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2011 8.454 8.695 8.447 8.587 33,716 +0.04(+0.49%)
Jul 28, 2011 8.504 8.570 8.421 8.545 35,481 +0.13(+1.58%)
Jul 27, 2011 8.504 8.574 8.387 8.412 39,463 -0.10(-1.17%)
Jul 26, 2011 8.520 8.704 8.495 8.512 24,964 +0.06(+0.69%)
Jul 25, 2011 8.412 8.599 8.412 8.454 50,571 -0.11(-1.26%)
Jul 22, 2011 8.737 8.754 8.412 8.562 25,672 -0.04(-0.48%)
Jul 21, 2011 8.529 8.804 8.420 8.604 25,271 +0.07(+0.88%)
Jul 20, 2011 8.687 8.687 8.520 8.529 9,979 -0.17(-2.01%)
Jul 19, 2011 8.587 8.704 8.545 8.704 21,420 +0.17(+2.05%)
Jul 18, 2011 8.554 8.562 8.412 8.529 25,543 -0.02(-0.19%)
Jul 15, 2011 8.587 8.712 8.529 8.545 21,414 -0.02(-0.29%)
Jul 14, 2011 8.637 8.645 8.570 8.570 10,727 -0.07(-0.87%)
Jul 13, 2011 8.537 8.695 8.479 8.645 80,250 +0.17(+1.96%)
Jul 12, 2011 8.529 8.737 8.479 8.479 21,831 -0.07(-0.78%)
Jul 11, 2011 8.554 8.779 8.487 8.545 23,634 -0.09(-1.06%)
Jul 08, 2011 8.612 8.695 8.570 8.637 37,231 -0.07(-0.86%)
Jul 07, 2011 8.604 8.795 8.604 8.712 33,986 +0.11(+1.26%)
Jul 06, 2011 8.529 8.654 8.437 8.604 68,631 +0.03(+0.39%)
Jul 05, 2011 8.545 8.570 8.487 8.570 28,514 +0.02(+0.19%)
Jul 01, 2011 8.554 8.704 8.520 8.554 52,086 +0.01(+0.10%)
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%)
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.