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 (%)
Aug 31, 2011 8.530 8.551 8.431 8.472 44,642 -0.05(-0.59%)
Aug 30, 2011 8.456 8.614 8.393 8.522 26,689 +0.02(+0.20%)
Aug 29, 2011 8.522 8.539 8.439 8.506 48,042 +0.07(+0.79%)
Aug 26, 2011 8.314 8.555 8.314 8.439 23,287 +0.08(+1.00%)
Aug 25, 2011 8.580 8.580 8.339 8.356 42,037 -0.22(-2.53%)
Aug 24, 2011 8.439 8.614 8.389 8.572 50,952 +0.12(+1.48%)
Aug 23, 2011 8.456 8.564 8.306 8.447 36,542 +0.02(+0.20%)
Aug 22, 2011 8.522 8.630 8.347 8.431 54,682 +0.04(+0.50%)
Aug 19, 2011 8.172 8.622 8.172 8.389 51,788 +0.10(+1.21%)
Aug 18, 2011 8.339 8.447 8.247 8.289 61,247 -0.18(-2.16%)
Aug 17, 2011 8.464 8.522 8.414 8.472 8,858 -0.02(-0.20%)
Aug 16, 2011 8.547 8.622 8.395 8.489 31,026 -0.19(-2.21%)
Aug 15, 2011 8.639 8.680 8.522 8.680 22,907 +0.11(+1.26%)
Aug 12, 2011 8.847 8.930 8.470 8.572 19,004 -0.25(-2.83%)
Aug 11, 2011 8.431 8.930 8.431 8.822 49,473 +0.46(+5.48%)
Aug 10, 2011 8.614 8.739 8.339 8.364 80,092 -0.49(-5.55%)
Aug 09, 2011 8.572 9.030 8.314 8.855 120,101 +0.44(+5.25%)
Aug 08, 2011 8.331 8.872 8.322 8.414 59,370 -0.14(-1.66%)
Aug 05, 2011 8.580 8.747 8.489 8.555 20,179 +0.02(+0.29%)
Aug 04, 2011 8.747 8.947 8.506 8.530 44,586 -0.34(-3.85%)
Aug 03, 2011 8.514 8.897 8.514 8.872 21,160 +0.30(+3.50%)
Aug 02, 2011 8.506 8.805 8.464 8.572 31,446 +0.02(+0.29%)
Aug 01, 2011 8.689 8.710 8.497 8.547 40,877 -0.04(-0.48%)
Jul 29, 2011 8.456 8.697 8.449 8.589 33,709 +0.04(+0.49%)
Jul 28, 2011 8.506 8.572 8.423 8.547 35,474 +0.13(+1.58%)
Jul 27, 2011 8.506 8.576 8.389 8.414 39,454 -0.10(-1.17%)
Jul 26, 2011 8.522 8.705 8.497 8.514 24,958 +0.06(+0.69%)
Jul 25, 2011 8.414 8.601 8.414 8.456 50,560 -0.11(-1.26%)
Jul 22, 2011 8.739 8.755 8.414 8.564 25,666 -0.04(-0.48%)
Jul 21, 2011 8.530 8.805 8.422 8.605 25,265 +0.07(+0.88%)
Jul 20, 2011 8.689 8.689 8.522 8.530 9,977 -0.17(-2.01%)
Jul 19, 2011 8.589 8.705 8.547 8.705 21,416 +0.17(+2.05%)
Jul 18, 2011 8.555 8.564 8.414 8.530 25,538 -0.02(-0.19%)
Jul 15, 2011 8.589 8.714 8.530 8.547 21,410 -0.02(-0.29%)
Jul 14, 2011 8.639 8.647 8.572 8.572 10,725 -0.07(-0.87%)
Jul 13, 2011 8.539 8.697 8.481 8.647 80,233 +0.17(+1.96%)
Jul 12, 2011 8.530 8.739 8.481 8.481 21,826 -0.07(-0.78%)
Jul 11, 2011 8.555 8.780 8.489 8.547 23,629 -0.09(-1.06%)
Jul 08, 2011 8.614 8.697 8.572 8.639 37,223 -0.07(-0.86%)
Jul 07, 2011 8.605 8.797 8.605 8.714 33,979 +0.11(+1.26%)
Jul 06, 2011 8.530 8.655 8.439 8.605 68,617 +0.03(+0.39%)
Jul 05, 2011 8.547 8.572 8.489 8.572 28,508 +0.02(+0.19%)
Jul 01, 2011 8.555 8.705 8.522 8.555 52,075 +0.01(+0.10%)
Jun 30, 2011 8.564 8.605 8.489 8.547 33,567 +0.02(+0.29%)
Jun 29, 2011 8.930 8.930 8.506 8.522 24,134 -0.35(-3.94%)
Jun 28, 2011 9.022 9.205 8.839 8.872 45,785 -0.13(-1.48%)
Jun 27, 2011 9.114 9.205 8.905 9.005 57,015 -0.13(-1.46%)
Jun 24, 2011 8.764 9.314 8.739 9.139 150,067 +0.42(+4.78%)
Jun 23, 2011 8.389 8.805 8.372 8.722 37,983 +0.16(+1.85%)
Jun 22, 2011 8.864 8.922 8.522 8.564 25,072 -0.36(-4.02%)
Jun 21, 2011 8.655 8.955 8.572 8.922 37,784 +0.27(+3.18%)
Jun 20, 2011 8.597 8.647 8.447 8.647 11,822 +0.11(+1.27%)
Jun 17, 2011 8.614 8.739 8.522 8.539 63,280 +0.01(+0.10%)
Jun 16, 2011 8.431 8.572 8.306 8.530 17,877 +0.12(+1.39%)
Jun 15, 2011 8.397 8.464 8.310 8.414 34,511 -0.10(-1.17%)
Jun 14, 2011 8.530 8.530 8.281 8.514 31,257 +0.10(+1.19%)
Jun 13, 2011 8.456 8.481 8.339 8.414 34,184 +0.00(+0.00%)
Jun 10, 2011 8.397 8.456 8.381 8.414 18,423 -0.01(-0.10%)
Jun 09, 2011 8.456 8.456 8.347 8.422 19,439 +0.01(+0.10%)
Jun 08, 2011 8.297 8.427 8.281 8.414 28,168 +0.12(+1.41%)
Jun 07, 2011 8.388 8.413 8.256 8.297 26,256 +0.01(+0.10%)
Jun 06, 2011 8.353 8.437 8.215 8.289 42,156 +0.05(+0.60%)
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.