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 (%)
Sep 28, 2012 8.933 9.000 8.773 8.950 36,793 -0.04(-0.47%)
Sep 27, 2012 8.916 9.149 8.916 8.992 10,038 +0.07(+0.75%)
Sep 26, 2012 8.958 9.219 8.580 8.924 48,845 +0.11(+1.24%)
Sep 25, 2012 8.790 9.025 8.673 8.815 30,527 +0.07(+0.77%)
Sep 24, 2012 8.470 8.748 8.277 8.748 42,976 +0.27(+3.17%)
Sep 21, 2012 8.411 8.487 8.319 8.479 64,427 +0.10(+1.20%)
Sep 20, 2012 8.453 8.487 8.159 8.378 18,284 -0.13(-1.58%)
Sep 19, 2012 8.529 8.537 8.302 8.512 27,503 -0.02(-0.20%)
Sep 18, 2012 8.453 8.554 8.125 8.529 29,021 +0.02(+0.20%)
Sep 17, 2012 8.386 8.537 8.378 8.512 14,390 +0.08(+1.00%)
Sep 14, 2012 8.386 8.622 8.260 8.428 53,656 +0.03(+0.30%)
Sep 13, 2012 8.336 8.529 8.042 8.403 48,715 +0.06(+0.71%)
Sep 12, 2012 8.117 8.369 8.066 8.344 14,053 +0.13(+1.64%)
Sep 11, 2012 8.403 8.483 7.932 8.209 123,205 -0.20(-2.40%)
Sep 10, 2012 8.319 8.479 8.252 8.411 19,660 -0.08(-0.99%)
Sep 07, 2012 8.327 8.882 8.327 8.495 41,260 +0.17(+2.02%)
Sep 06, 2012 7.780 8.327 7.780 8.327 63,768 +0.56(+7.14%)
Sep 05, 2012 7.612 7.848 7.387 7.772 41,347 +0.18(+2.33%)
Sep 04, 2012 7.444 7.595 7.200 7.595 22,223 +0.08(+1.01%)
Aug 31, 2012 7.385 7.562 7.234 7.520 21,556 +0.15(+2.05%)
Aug 30, 2012 7.284 7.427 7.183 7.368 21,661 -0.03(-0.45%)
Aug 29, 2012 7.158 7.419 7.124 7.402 16,119 +0.56(+8.24%)
Aug 27, 2012 6.611 6.838 6.510 6.838 17,625 +0.19(+2.78%)
Aug 24, 2012 6.485 6.653 6.401 6.653 23,363 +0.12(+1.80%)
Aug 23, 2012 6.468 6.561 6.342 6.536 12,643 +0.05(+0.78%)
Aug 22, 2012 6.468 6.594 6.468 6.485 1,833 +0.01(+0.13%)
Aug 21, 2012 6.502 6.527 6.317 6.477 55,412 +0.02(+0.26%)
Aug 20, 2012 6.586 6.603 6.426 6.460 10,069 -0.23(-3.40%)
Aug 17, 2012 6.376 6.687 6.342 6.687 19,214 +0.26(+4.06%)
Aug 16, 2012 6.451 6.502 6.233 6.426 23,051 -0.03(-0.39%)
Aug 15, 2012 6.191 6.485 6.191 6.451 8,584 +0.20(+3.23%)
Aug 14, 2012 6.283 6.342 6.191 6.250 9,071 -0.07(-1.07%)
Aug 13, 2012 6.494 6.494 6.224 6.317 8,232 -0.19(-2.85%)
Aug 10, 2012 6.552 6.603 6.334 6.502 16,690 -0.09(-1.40%)
Aug 09, 2012 6.536 6.620 6.443 6.594 5,429 +0.03(+0.38%)
Aug 08, 2012 6.258 6.662 6.258 6.569 40,794 +0.24(+3.72%)
Aug 07, 2012 6.241 6.393 6.123 6.334 31,539 +0.12(+1.89%)
Aug 06, 2012 6.191 6.250 6.115 6.216 12,418 +0.04(+0.68%)
Aug 03, 2012 6.006 6.199 5.947 6.174 41,331 +0.19(+3.09%)
Aug 02, 2012 5.972 6.258 5.972 5.989 31,085 -0.02(-0.28%)
Aug 01, 2012 6.157 6.376 5.997 6.006 36,518 -0.16(-2.59%)
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%)
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.