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

Capital City Bank Gr (NQ: CCBG )

28.38 +0.16 (+0.57%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 17, 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 (%)
Apr 30, 2009 12.05 12.10 11.70 11.85 62,843 -0.11(-0.92%)
Apr 29, 2009 10.90 12.02 10.90 11.96 170,952 +0.54(+4.69%)
Apr 28, 2009 10.91 11.57 10.91 11.42 70,141 +0.41(+3.72%)
Apr 27, 2009 11.13 11.41 10.86 11.01 36,333 -0.43(-3.72%)
Apr 24, 2009 10.63 11.63 10.63 11.44 79,857 +0.83(+7.88%)
Apr 23, 2009 10.73 10.73 10.41 10.60 44,012 -0.13(-1.25%)
Apr 22, 2009 11.03 11.03 10.69 10.74 85,308 -0.45(-4.01%)
Apr 21, 2009 10.26 11.29 10.15 11.18 52,008 +0.91(+8.81%)
Apr 20, 2009 11.81 11.81 10.26 10.28 42,983 -1.51(-12.83%)
Apr 17, 2009 12.01 12.01 11.49 11.79 81,082 -0.16(-1.32%)
Apr 16, 2009 11.12 12.05 11.05 11.95 58,131 +0.94(+8.51%)
Apr 15, 2009 10.48 11.01 10.29 11.01 28,693 +0.49(+4.64%)
Apr 14, 2009 10.82 11.22 10.50 10.52 43,338 -0.47(-4.30%)
Apr 13, 2009 10.59 11.01 10.04 11.00 47,169 +0.21(+1.97%)
Apr 09, 2009 9.853 10.88 9.688 10.78 69,775 +1.21(+12.68%)
Apr 08, 2009 9.326 9.633 9.045 9.570 27,338 +0.35(+3.85%)
Apr 07, 2009 9.499 9.893 9.215 9.215 31,704 -0.42(-4.33%)
Apr 06, 2009 9.909 9.940 9.365 9.633 48,220 -0.46(-4.60%)
Apr 03, 2009 9.853 10.10 9.546 10.10 54,378 +0.19(+1.91%)
Apr 02, 2009 9.341 10.08 9.341 9.909 83,966 +0.84(+9.30%)
Apr 01, 2009 8.853 9.515 8.672 9.066 49,510 +0.04(+0.44%)
Mar 31, 2009 8.916 9.491 8.743 9.026 98,131 +0.17(+1.96%)
Mar 30, 2009 9.255 9.263 8.766 8.853 98,338 -1.19(-11.84%)
Mar 26, 2009 9.727 10.17 9.452 10.04 58,233 +0.46(+4.77%)
Mar 25, 2009 9.538 9.909 9.255 9.586 100,018 +0.18(+1.93%)
Mar 24, 2009 11.00 11.00 9.404 9.404 105,726 -0.80(-7.80%)
Mar 23, 2009 9.633 10.20 9.523 10.20 152,473 +0.86(+9.19%)
Mar 20, 2009 10.26 10.26 9.341 9.341 125,102 -0.80(-7.85%)
Mar 19, 2009 10.47 10.63 10.06 10.14 94,867 -0.23(-2.20%)
Mar 18, 2009 9.420 10.54 9.294 10.37 122,155 +0.92(+9.76%)
Mar 17, 2009 9.058 9.444 8.664 9.444 71,037 +0.60(+6.77%)
Mar 16, 2009 9.727 9.727 8.774 8.845 101,567 -0.72(-7.57%)
Mar 13, 2009 10.14 10.15 9.467 9.570 74,745 -0.47(-4.71%)
Mar 12, 2009 8.357 10.18 8.298 10.04 114,057 +1.61(+19.05%)
Mar 11, 2009 8.365 8.743 8.365 8.436 65,152 +0.15(+1.81%)
Mar 10, 2009 7.876 8.341 7.758 8.286 173,251 +0.61(+8.01%)
Mar 09, 2009 7.798 7.900 7.483 7.672 139,471 -0.19(-2.40%)
Mar 06, 2009 7.908 8.136 7.774 7.861 346,155 +0.09(+1.11%)
Mar 05, 2009 8.711 8.711 7.766 7.774 107,801 -1.17(-13.04%)
Mar 04, 2009 9.145 9.326 8.388 8.940 77,536 +0.44(+5.19%)
Mar 02, 2009 9.397 10.02 8.365 8.499 99,492 -1.06(-11.05%)
Feb 27, 2009 9.727 9.806 9.278 9.554 32,790 -0.03(-0.33%)
Feb 26, 2009 9.838 10.00 9.278 9.586 70,054 -0.12(-1.22%)
Feb 25, 2009 9.885 10.10 9.058 9.704 75,466 -0.24(-2.45%)
Feb 24, 2009 8.404 10.13 8.388 9.948 82,268 +1.60(+19.15%)
Feb 23, 2009 9.712 9.798 8.121 8.349 200,288 -1.09(-11.52%)
Feb 20, 2009 7.876 10.02 7.837 9.436 218,776 +1.43(+17.80%)
Feb 19, 2009 9.664 9.664 7.876 8.010 262,377 -1.69(-17.38%)
Feb 18, 2009 9.909 9.932 9.531 9.696 61,617 -0.12(-1.20%)
Feb 17, 2009 10.10 10.22 9.806 9.814 64,212 -0.42(-4.08%)
Feb 13, 2009 10.43 10.71 10.08 10.23 87,492 -0.03(-0.31%)
Feb 12, 2009 10.12 10.59 9.932 10.26 96,961 -0.37(-3.48%)
Feb 11, 2009 11.08 11.48 10.52 10.63 106,713 -0.41(-3.71%)
Feb 10, 2009 12.33 12.91 11.04 11.04 64,324 -1.42(-11.38%)
Feb 09, 2009 11.92 12.62 11.66 12.46 137,008 +0.45(+3.74%)
Feb 06, 2009 11.48 12.22 11.48 12.01 95,121 +0.36(+3.11%)
Feb 05, 2009 11.85 12.06 11.29 11.65 67,720 -0.27(-2.25%)
Feb 04, 2009 11.92 12.60 11.89 11.92 71,057 +0.04(+0.33%)
Feb 03, 2009 12.61 12.61 11.44 11.88 64,748 -0.65(-5.16%)
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.