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

Capital City Bank Gr (NQ: CCBG )

27.24 +0.11 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2011 8.554 8.807 8.554 8.731 70,180 +0.03(+0.29%)
Sep 29, 2011 8.773 8.840 8.605 8.706 79,092 +0.15(+1.77%)
Sep 28, 2011 8.664 8.823 8.537 8.554 45,557 -0.26(-2.96%)
Sep 27, 2011 9.000 9.000 8.697 8.815 38,747 -0.08(-0.85%)
Sep 26, 2011 8.832 8.899 8.588 8.891 40,403 +0.14(+1.63%)
Sep 23, 2011 8.529 8.790 8.505 8.748 41,747 +0.24(+2.87%)
Sep 22, 2011 8.411 8.622 8.411 8.504 64,029 +0.07(+0.80%)
Sep 21, 2011 8.588 8.657 8.420 8.437 27,641 -0.18(-2.05%)
Sep 20, 2011 8.605 8.773 8.487 8.613 35,792 +0.04(+0.49%)
Sep 19, 2011 8.571 8.697 8.462 8.571 37,338 -0.09(-1.07%)
Sep 16, 2011 8.781 8.781 8.605 8.664 71,879 -0.06(-0.67%)
Sep 15, 2011 8.857 8.857 8.641 8.723 11,102 -0.10(-1.14%)
Sep 14, 2011 8.605 8.866 8.512 8.823 51,284 +0.25(+2.94%)
Sep 13, 2011 8.571 8.613 8.512 8.571 44,715 +0.01(+0.10%)
Sep 12, 2011 8.386 8.571 8.386 8.563 26,085 +0.07(+0.79%)
Sep 09, 2011 8.395 8.563 8.294 8.495 57,565 +0.00(+0.00%)
Sep 08, 2011 8.596 8.601 8.428 8.495 26,711 -0.15(-1.75%)
Sep 07, 2011 8.605 8.739 8.512 8.647 45,530 +0.16(+1.88%)
Sep 06, 2011 8.196 8.537 8.196 8.487 100,553 +0.11(+1.29%)
Sep 02, 2011 8.320 8.445 8.304 8.379 73,842 -0.12(-1.37%)
Sep 01, 2011 8.454 8.537 8.362 8.495 50,535 +0.02(+0.29%)
Aug 31, 2011 8.529 8.550 8.429 8.470 44,652 -0.05(-0.59%)
Aug 30, 2011 8.454 8.612 8.391 8.520 26,695 +0.02(+0.20%)
Aug 29, 2011 8.520 8.537 8.437 8.504 48,052 +0.07(+0.79%)
Aug 26, 2011 8.312 8.554 8.312 8.437 23,292 +0.08(+1.00%)
Aug 25, 2011 8.579 8.579 8.337 8.354 42,046 -0.22(-2.53%)
Aug 24, 2011 8.437 8.612 8.387 8.570 50,962 +0.12(+1.48%)
Aug 23, 2011 8.454 8.562 8.304 8.445 36,550 +0.02(+0.20%)
Aug 22, 2011 8.520 8.629 8.345 8.429 54,694 +0.04(+0.50%)
Aug 19, 2011 8.171 8.620 8.171 8.387 51,799 +0.10(+1.21%)
Aug 18, 2011 8.337 8.445 8.245 8.287 61,261 -0.18(-2.16%)
Aug 17, 2011 8.462 8.520 8.412 8.470 8,860 -0.02(-0.20%)
Aug 16, 2011 8.545 8.620 8.393 8.487 31,033 -0.19(-2.21%)
Aug 15, 2011 8.637 8.679 8.520 8.679 22,912 +0.11(+1.26%)
Aug 12, 2011 8.845 8.928 8.468 8.570 19,008 -0.25(-2.83%)
Aug 11, 2011 8.429 8.928 8.429 8.820 49,483 +0.46(+5.48%)
Aug 10, 2011 8.612 8.737 8.337 8.362 80,110 -0.49(-5.55%)
Aug 09, 2011 8.570 9.028 8.312 8.854 120,126 +0.44(+5.25%)
Aug 08, 2011 8.329 8.870 8.320 8.412 59,383 -0.14(-1.66%)
Aug 05, 2011 8.579 8.745 8.487 8.554 20,184 +0.02(+0.29%)
Aug 04, 2011 8.745 8.945 8.504 8.529 44,595 -0.34(-3.85%)
Aug 03, 2011 8.512 8.895 8.512 8.870 21,165 +0.30(+3.50%)
Aug 02, 2011 8.504 8.804 8.462 8.570 31,453 +0.02(+0.29%)
Aug 01, 2011 8.687 8.708 8.495 8.545 40,885 -0.04(-0.48%)
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%)
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.