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, 2012 7.387 7.563 7.235 7.521 21,552 +0.15(+2.05%)
Aug 30, 2012 7.286 7.429 7.185 7.370 21,656 -0.03(-0.45%)
Aug 29, 2012 7.160 7.420 7.126 7.404 16,116 +0.56(+8.24%)
Aug 27, 2012 6.613 6.840 6.512 6.840 17,621 +0.19(+2.78%)
Aug 24, 2012 6.487 6.655 6.402 6.655 23,358 +0.12(+1.80%)
Aug 23, 2012 6.470 6.562 6.343 6.537 12,640 +0.05(+0.78%)
Aug 22, 2012 6.470 6.596 6.470 6.487 1,832 +0.01(+0.13%)
Aug 21, 2012 6.503 6.529 6.318 6.478 55,400 +0.02(+0.26%)
Aug 20, 2012 6.587 6.604 6.428 6.461 10,067 -0.23(-3.40%)
Aug 17, 2012 6.377 6.688 6.343 6.688 19,210 +0.26(+4.06%)
Aug 16, 2012 6.453 6.503 6.234 6.428 23,046 -0.03(-0.39%)
Aug 15, 2012 6.192 6.487 6.192 6.453 8,583 +0.20(+3.23%)
Aug 14, 2012 6.285 6.343 6.192 6.251 9,069 -0.07(-1.07%)
Aug 13, 2012 6.495 6.495 6.226 6.318 8,231 -0.19(-2.85%)
Aug 10, 2012 6.554 6.604 6.335 6.503 16,687 -0.09(-1.40%)
Aug 09, 2012 6.537 6.621 6.444 6.596 5,428 +0.03(+0.38%)
Aug 08, 2012 6.259 6.663 6.259 6.571 40,786 +0.24(+3.72%)
Aug 07, 2012 6.243 6.394 6.125 6.335 31,532 +0.12(+1.89%)
Aug 06, 2012 6.192 6.251 6.116 6.217 12,416 +0.04(+0.68%)
Aug 03, 2012 6.007 6.200 5.948 6.175 41,322 +0.19(+3.09%)
Aug 02, 2012 5.973 6.259 5.973 5.990 31,078 -0.02(-0.28%)
Aug 01, 2012 6.158 6.377 5.999 6.007 36,510 -0.16(-2.59%)
Jul 31, 2012 6.285 6.377 6.142 6.167 12,116 -0.15(-2.40%)
Jul 30, 2012 6.453 6.453 6.318 6.318 4,811 -0.16(-2.47%)
Jul 27, 2012 6.217 6.705 6.091 6.478 27,895 +0.27(+4.34%)
Jul 26, 2012 6.179 6.335 6.133 6.209 9,344 +0.13(+2.07%)
Jul 25, 2012 6.243 6.293 5.973 6.083 26,833 -0.13(-2.03%)
Jul 24, 2012 6.386 6.394 5.999 6.209 26,721 -0.18(-2.77%)
Jul 23, 2012 6.133 6.394 5.889 6.386 40,266 +0.15(+2.43%)
Jul 20, 2012 6.411 6.571 6.227 6.234 29,455 -0.21(-3.26%)
Jul 19, 2012 6.530 6.595 6.444 6.444 6,466 -0.13(-2.05%)
Jul 18, 2012 6.478 6.621 6.394 6.579 15,469 +0.08(+1.16%)
Jul 17, 2012 6.554 6.554 6.444 6.503 5,620 -0.03(-0.39%)
Jul 16, 2012 6.579 6.630 6.436 6.529 26,669 -0.08(-1.27%)
Jul 13, 2012 6.495 6.621 6.495 6.613 21,058 +0.14(+2.21%)
Jul 12, 2012 6.436 6.512 6.377 6.470 11,666 -0.04(-0.65%)
Jul 11, 2012 6.495 6.621 6.360 6.512 22,003 +0.02(+0.26%)
Jul 10, 2012 6.352 6.503 6.184 6.495 44,499 +0.15(+2.39%)
Jul 09, 2012 6.217 6.369 6.146 6.343 38,211 +0.01(+0.13%)
Jul 06, 2012 6.285 6.386 6.251 6.335 16,395 -0.02(-0.26%)
Jul 05, 2012 6.335 6.419 6.150 6.352 21,426 -0.01(-0.13%)
Jul 03, 2012 6.167 6.360 6.167 6.360 6,697 +0.13(+2.02%)
Jul 02, 2012 6.167 6.234 6.032 6.234 47,249 +0.03(+0.54%)
Jun 29, 2012 6.142 6.200 6.041 6.200 40,834 +0.17(+2.79%)
Jun 28, 2012 6.032 6.285 5.940 6.032 18,330 -0.07(-1.10%)
Jun 27, 2012 5.763 6.150 5.763 6.100 46,940 +0.33(+5.69%)
Jun 26, 2012 5.561 5.822 5.561 5.771 29,975 +0.22(+3.94%)
Jun 25, 2012 5.586 5.721 5.511 5.553 20,086 -0.14(-2.51%)
Jun 22, 2012 5.544 5.763 5.544 5.696 88,219 +0.16(+2.89%)
Jun 21, 2012 5.721 5.721 5.485 5.536 33,196 -0.21(-3.66%)
Jun 20, 2012 5.687 5.805 5.599 5.746 18,326 +0.03(+0.59%)
Jun 19, 2012 5.561 5.729 5.561 5.713 45,338 +0.11(+1.95%)
Jun 18, 2012 5.813 5.872 5.527 5.603 81,596 -0.26(-4.45%)
Jun 15, 2012 5.645 5.898 5.603 5.864 67,675 +0.21(+3.72%)
Jun 14, 2012 5.637 5.856 5.536 5.654 41,812 +0.01(+0.15%)
Jun 13, 2012 5.982 6.015 5.569 5.645 24,909 -0.36(-6.02%)
Jun 12, 2012 5.906 6.049 5.881 6.007 27,113 +0.17(+2.88%)
Jun 11, 2012 6.200 6.200 5.729 5.839 55,378 -0.28(-4.54%)
Jun 08, 2012 6.007 6.386 5.923 6.116 57,542 +0.11(+1.82%)
Jun 07, 2012 6.167 6.167 5.948 6.007 32,373 -0.14(-2.33%)
Jun 06, 2012 6.007 6.167 5.906 6.150 36,412 +0.22(+3.69%)
Jun 05, 2012 5.839 6.057 5.839 5.931 69,757 +0.04(+0.71%)
Jun 04, 2012 5.696 5.906 5.696 5.889 49,420 +0.24(+4.32%)
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.