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 (%)
Jul 31, 2012 6.283 6.376 6.140 6.166 12,119 -0.15(-2.40%)
Jul 30, 2012 6.451 6.451 6.317 6.317 4,812 -0.16(-2.47%)
Jul 27, 2012 6.216 6.704 6.090 6.477 27,901 +0.27(+4.34%)
Jul 26, 2012 6.178 6.334 6.132 6.208 9,346 +0.13(+2.07%)
Jul 25, 2012 6.241 6.292 5.972 6.081 26,838 -0.13(-2.03%)
Jul 24, 2012 6.384 6.393 5.997 6.208 26,727 -0.18(-2.77%)
Jul 23, 2012 6.132 6.393 5.888 6.384 40,275 +0.15(+2.43%)
Jul 20, 2012 6.409 6.569 6.225 6.233 29,461 -0.21(-3.26%)
Jul 19, 2012 6.529 6.594 6.443 6.443 6,467 -0.13(-2.05%)
Jul 18, 2012 6.477 6.620 6.393 6.578 15,473 +0.08(+1.16%)
Jul 17, 2012 6.552 6.552 6.443 6.502 5,622 -0.03(-0.39%)
Jul 16, 2012 6.578 6.628 6.435 6.527 26,674 -0.08(-1.27%)
Jul 13, 2012 6.494 6.620 6.494 6.611 21,063 +0.14(+2.21%)
Jul 12, 2012 6.435 6.510 6.376 6.468 11,668 -0.04(-0.65%)
Jul 11, 2012 6.494 6.620 6.359 6.510 22,008 +0.02(+0.26%)
Jul 10, 2012 6.351 6.502 6.182 6.494 44,508 +0.15(+2.39%)
Jul 09, 2012 6.216 6.367 6.144 6.342 38,219 +0.01(+0.13%)
Jul 06, 2012 6.283 6.384 6.250 6.334 16,399 -0.02(-0.26%)
Jul 05, 2012 6.334 6.418 6.149 6.351 21,430 -0.01(-0.13%)
Jul 03, 2012 6.166 6.359 6.166 6.359 6,699 +0.13(+2.02%)
Jul 02, 2012 6.166 6.233 6.031 6.233 47,260 +0.03(+0.54%)
Jun 29, 2012 6.140 6.199 6.039 6.199 40,843 +0.17(+2.79%)
Jun 28, 2012 6.031 6.283 5.938 6.031 18,334 -0.07(-1.10%)
Jun 27, 2012 5.762 6.149 5.762 6.098 46,950 +0.33(+5.69%)
Jun 26, 2012 5.560 5.821 5.560 5.770 29,982 +0.22(+3.94%)
Jun 25, 2012 5.585 5.720 5.509 5.551 20,090 -0.14(-2.51%)
Jun 22, 2012 5.543 5.762 5.543 5.694 88,238 +0.16(+2.89%)
Jun 21, 2012 5.720 5.720 5.484 5.535 33,204 -0.21(-3.66%)
Jun 20, 2012 5.686 5.804 5.598 5.745 18,330 +0.03(+0.59%)
Jun 19, 2012 5.560 5.728 5.560 5.711 45,348 +0.11(+1.95%)
Jun 18, 2012 5.812 5.871 5.526 5.602 81,613 -0.26(-4.45%)
Jun 15, 2012 5.644 5.896 5.602 5.863 67,689 +0.21(+3.72%)
Jun 14, 2012 5.636 5.854 5.535 5.652 41,820 +0.01(+0.15%)
Jun 13, 2012 5.980 6.014 5.568 5.644 24,915 -0.36(-6.02%)
Jun 12, 2012 5.905 6.048 5.880 6.006 27,119 +0.17(+2.88%)
Jun 11, 2012 6.199 6.199 5.728 5.837 55,390 -0.28(-4.54%)
Jun 08, 2012 6.006 6.384 5.922 6.115 57,554 +0.11(+1.82%)
Jun 07, 2012 6.166 6.166 5.947 6.006 32,380 -0.14(-2.33%)
Jun 06, 2012 6.006 6.166 5.905 6.149 36,419 +0.22(+3.69%)
Jun 05, 2012 5.837 6.056 5.837 5.930 69,772 +0.04(+0.71%)
Jun 04, 2012 5.694 5.905 5.694 5.888 49,430 +0.24(+4.32%)
Jun 01, 2012 5.577 5.761 5.577 5.644 50,018 -0.01(-0.15%)
May 31, 2012 5.585 5.795 5.551 5.652 331,286 +0.04(+0.75%)
May 30, 2012 5.619 5.753 5.560 5.610 37,541 -0.02(-0.30%)
May 29, 2012 5.703 5.753 5.585 5.627 63,887 -0.06(-1.04%)
May 25, 2012 5.602 5.745 5.543 5.686 58,534 +0.07(+1.20%)
May 24, 2012 5.610 5.627 5.425 5.619 92,802 +0.03(+0.45%)
May 23, 2012 5.408 5.636 5.341 5.594 42,302 +0.12(+2.15%)
May 22, 2012 5.694 5.779 5.383 5.476 77,581 -0.22(-3.84%)
May 21, 2012 5.619 5.694 5.509 5.694 33,112 +0.10(+1.80%)
May 18, 2012 5.551 5.669 5.476 5.594 43,471 -0.03(-0.60%)
May 17, 2012 5.762 5.770 5.484 5.627 80,190 -0.15(-2.62%)
May 16, 2012 6.166 6.166 5.720 5.779 74,159 -0.32(-5.24%)
May 15, 2012 6.056 6.258 6.056 6.098 11,956 +0.00(+0.00%)
May 14, 2012 6.182 6.216 6.065 6.098 12,303 -0.13(-2.03%)
May 11, 2012 6.334 6.334 6.208 6.224 30,559 -0.18(-2.76%)
May 10, 2012 6.611 6.611 6.266 6.401 28,692 -0.16(-2.44%)
May 09, 2012 6.855 6.855 6.552 6.561 12,273 -0.34(-4.99%)
May 08, 2012 6.561 7.141 6.460 6.906 10,594 +0.29(+4.32%)
May 07, 2012 6.502 6.712 6.191 6.620 17,128 +0.09(+1.42%)
May 04, 2012 6.527 6.771 6.123 6.527 34,473 -0.03(-0.51%)
May 03, 2012 6.771 6.830 6.519 6.561 22,315 -0.29(-4.29%)
May 02, 2012 6.948 7.108 6.679 6.855 27,566 -0.15(-2.16%)
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.