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 (%)
Dec 30, 2011 8.127 8.236 7.934 8.035 60,796 -0.09(-1.14%)
Dec 29, 2011 8.018 8.161 8.018 8.127 26,613 +0.08(+1.05%)
Dec 28, 2011 8.161 8.211 8.026 8.043 41,725 -0.07(-0.83%)
Dec 27, 2011 8.253 8.337 8.077 8.110 49,142 -0.24(-2.82%)
Dec 23, 2011 8.430 8.430 8.304 8.346 6,748 +0.01(+0.10%)
Dec 21, 2011 8.329 8.337 8.136 8.337 11,162 -0.05(-0.60%)
Dec 20, 2011 8.337 8.573 8.110 8.388 52,641 +0.18(+2.15%)
Dec 19, 2011 8.514 8.514 8.178 8.211 32,077 -0.29(-3.37%)
Dec 16, 2011 8.396 8.565 8.279 8.497 111,488 +0.17(+2.02%)
Dec 15, 2011 8.506 8.581 7.959 8.329 160,528 -0.87(-9.51%)
Dec 14, 2011 8.994 9.212 8.994 9.204 28,755 +0.12(+1.30%)
Dec 13, 2011 9.036 9.120 9.002 9.086 54,349 +0.11(+1.22%)
Dec 12, 2011 8.859 9.053 8.809 8.977 20,472 -0.08(-0.84%)
Dec 09, 2011 8.716 9.103 8.716 9.053 58,296 +0.35(+4.06%)
Dec 08, 2011 8.960 8.960 8.615 8.699 34,683 -0.40(-4.35%)
Dec 07, 2011 8.851 9.128 8.851 9.095 26,724 +0.15(+1.69%)
Dec 06, 2011 8.809 9.036 8.741 8.943 68,826 +0.11(+1.24%)
Dec 05, 2011 8.531 8.876 8.531 8.834 41,250 +0.16(+1.84%)
Dec 02, 2011 8.758 8.809 8.556 8.674 17,861 +0.06(+0.68%)
Dec 01, 2011 8.851 8.851 8.615 8.615 24,099 -0.23(-2.57%)
Nov 30, 2011 8.607 8.846 8.590 8.842 91,306 +0.43(+5.10%)
Nov 29, 2011 8.371 8.447 8.300 8.413 13,852 +0.04(+0.50%)
Nov 28, 2011 8.438 8.438 8.236 8.371 31,402 +0.25(+3.11%)
Nov 25, 2011 8.194 8.346 8.119 8.119 19,551 -0.01(-0.10%)
Nov 23, 2011 8.295 8.438 8.127 8.127 37,656 -0.21(-2.52%)
Nov 22, 2011 8.447 8.607 8.337 8.337 12,808 -0.11(-1.29%)
Nov 21, 2011 8.422 8.682 8.372 8.447 19,915 -0.08(-0.99%)
Nov 18, 2011 8.422 8.573 8.329 8.531 15,761 +0.12(+1.40%)
Nov 17, 2011 8.506 8.640 8.363 8.413 24,966 -0.08(-0.89%)
Nov 16, 2011 8.691 8.699 8.472 8.489 13,294 -0.30(-3.44%)
Nov 15, 2011 8.800 8.834 8.539 8.792 16,780 +0.16(+1.85%)
Nov 14, 2011 8.825 8.825 8.539 8.632 21,905 -0.08(-0.87%)
Nov 11, 2011 8.851 8.867 8.674 8.708 25,274 +0.04(+0.49%)
Nov 10, 2011 8.632 8.792 8.531 8.666 19,424 +0.21(+2.49%)
Nov 09, 2011 8.733 8.918 8.455 8.455 37,834 -0.50(-5.63%)
Nov 08, 2011 8.751 9.010 8.632 8.960 17,626 +0.24(+2.70%)
Nov 07, 2011 8.758 8.775 8.548 8.724 6,891 -0.07(-0.77%)
Nov 04, 2011 8.825 8.825 8.708 8.792 9,122 -0.12(-1.32%)
Nov 03, 2011 8.598 8.918 8.497 8.910 41,369 +0.40(+4.75%)
Nov 02, 2011 8.472 8.548 8.396 8.506 21,726 +0.24(+2.85%)
Nov 01, 2011 8.497 8.581 8.220 8.270 49,521 -0.30(-3.53%)
Oct 31, 2011 8.758 8.893 8.573 8.573 44,226 -0.24(-2.77%)
Oct 28, 2011 9.044 9.170 8.792 8.817 45,449 -0.25(-2.78%)
Oct 27, 2011 8.800 9.078 8.623 9.069 86,427 +0.48(+5.58%)
Oct 26, 2011 8.607 8.657 8.346 8.590 24,150 +0.21(+2.51%)
Oct 25, 2011 8.716 8.716 8.371 8.379 56,304 -0.42(-4.78%)
Oct 24, 2011 8.741 8.809 8.708 8.800 29,925 +0.06(+0.67%)
Oct 21, 2011 8.741 8.809 8.623 8.741 35,776 +0.11(+1.27%)
Oct 20, 2011 8.607 8.691 8.422 8.632 23,443 +0.08(+0.98%)
Oct 19, 2011 8.758 8.783 8.523 8.548 33,503 -0.20(-2.31%)
Oct 18, 2011 8.632 8.834 8.632 8.750 42,841 +0.20(+2.36%)
Oct 17, 2011 8.918 8.960 8.506 8.548 32,531 -0.50(-5.49%)
Oct 14, 2011 8.918 9.044 8.741 9.044 20,051 +0.19(+2.19%)
Oct 13, 2011 8.766 8.859 8.632 8.851 17,439 +0.02(+0.19%)
Oct 12, 2011 8.960 8.968 8.766 8.834 50,364 -0.08(-0.94%)
Oct 11, 2011 8.750 8.943 8.632 8.918 33,306 +0.12(+1.34%)
Oct 10, 2011 8.623 8.809 8.430 8.800 36,251 +0.34(+3.98%)
Oct 07, 2011 8.825 8.876 8.413 8.464 35,439 -0.36(-4.10%)
Oct 06, 2011 8.893 8.935 8.750 8.825 29,745 -0.07(-0.76%)
Oct 05, 2011 9.170 9.170 8.750 8.893 34,003 -0.29(-3.21%)
Oct 04, 2011 8.422 9.347 8.422 9.187 79,304 +0.71(+8.33%)
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.