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

Capital City Bank Gr (NQ: CCBG )

28.22 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 7.108 7.343 6.981 7.023 45,445 -0.12(-1.65%)
Apr 27, 2012 7.066 7.192 6.998 7.141 24,432 +0.12(+1.68%)
Apr 26, 2012 6.981 7.108 6.956 7.023 27,289 +0.00(+0.00%)
Apr 25, 2012 6.704 7.066 6.704 7.023 45,394 +0.35(+5.30%)
Apr 24, 2012 6.376 6.670 6.376 6.670 30,865 +0.36(+5.73%)
Apr 23, 2012 6.132 6.376 6.077 6.309 32,533 +0.07(+1.08%)
Apr 20, 2012 6.149 6.275 6.065 6.241 32,065 +0.27(+4.51%)
Apr 19, 2012 6.098 6.224 5.972 5.972 22,242 -0.12(-1.93%)
Apr 18, 2012 6.224 6.224 6.081 6.090 25,212 -0.17(-2.69%)
Apr 17, 2012 6.460 6.460 6.233 6.258 28,512 -0.13(-1.98%)
Apr 16, 2012 6.182 6.418 6.182 6.384 5,931 +0.22(+3.55%)
Apr 13, 2012 6.435 6.435 6.166 6.166 21,838 -0.31(-4.81%)
Apr 12, 2012 6.409 6.552 6.384 6.477 16,476 +0.03(+0.52%)
Apr 11, 2012 6.393 6.451 6.317 6.443 35,069 +0.13(+2.13%)
Apr 10, 2012 6.376 6.418 6.309 6.309 24,330 -0.08(-1.19%)
Apr 09, 2012 6.351 6.477 6.317 6.384 29,185 -0.08(-1.17%)
Apr 05, 2012 6.418 6.477 6.334 6.460 20,254 +0.06(+0.92%)
Apr 04, 2012 6.384 6.477 6.351 6.401 17,628 -0.06(-0.91%)
Apr 03, 2012 6.435 6.494 6.334 6.460 25,056 -0.01(-0.13%)
Apr 02, 2012 6.241 6.468 6.166 6.468 107,488 +0.20(+3.22%)
Mar 30, 2012 6.351 6.351 6.250 6.266 45,669 -0.06(-0.93%)
Mar 29, 2012 6.208 6.384 6.208 6.325 80,434 +0.09(+1.48%)
Mar 28, 2012 6.216 6.292 6.216 6.233 29,460 +0.03(+0.54%)
Mar 27, 2012 6.401 6.435 6.157 6.199 45,943 -0.21(-3.28%)
Mar 26, 2012 6.367 6.519 6.355 6.409 33,025 +0.07(+1.06%)
Mar 23, 2012 6.309 6.376 6.275 6.342 33,043 +0.03(+0.53%)
Mar 22, 2012 6.325 6.351 6.309 6.309 13,163 -0.05(-0.79%)
Mar 21, 2012 6.536 6.561 6.351 6.359 28,680 -0.13(-2.07%)
Mar 20, 2012 6.536 6.569 6.485 6.494 22,098 -0.08(-1.28%)
Mar 19, 2012 6.485 6.653 6.359 6.578 42,443 +0.08(+1.30%)
Mar 16, 2012 6.544 6.620 6.473 6.494 50,006 -0.04(-0.64%)
Mar 15, 2012 6.485 6.544 6.451 6.536 17,021 +0.09(+1.44%)
Mar 14, 2012 6.712 6.712 6.409 6.443 18,996 +0.07(+1.06%)
Mar 13, 2012 6.292 6.376 6.266 6.376 39,075 +0.13(+2.02%)
Mar 12, 2012 6.317 6.317 6.208 6.250 27,052 -0.07(-1.07%)
Mar 09, 2012 6.241 6.342 6.241 6.317 58,066 +0.09(+1.49%)
Mar 08, 2012 6.258 6.258 6.157 6.224 49,288 -0.03(-0.40%)
Mar 07, 2012 6.275 6.275 6.208 6.250 19,446 +0.03(+0.54%)
Mar 06, 2012 6.275 6.275 6.166 6.216 35,747 -0.08(-1.34%)
Mar 05, 2012 6.309 6.334 6.174 6.300 12,888 -0.01(-0.13%)
Mar 02, 2012 6.628 6.645 6.309 6.309 35,924 -0.29(-4.34%)
Mar 01, 2012 6.594 6.729 6.594 6.594 56,093 -0.03(-0.38%)
Feb 29, 2012 6.830 6.847 6.620 6.620 33,862 -0.20(-2.96%)
Feb 28, 2012 6.906 6.956 6.822 6.822 7,271 -0.09(-1.34%)
Feb 27, 2012 7.015 7.015 6.880 6.914 16,754 -0.13(-1.79%)
Feb 24, 2012 7.066 7.074 6.973 7.040 10,409 -0.10(-1.41%)
Feb 23, 2012 7.175 7.175 6.939 7.141 31,039 -0.02(-0.24%)
Feb 22, 2012 7.326 7.326 7.158 7.158 12,643 -0.14(-1.96%)
Feb 21, 2012 7.469 7.469 7.301 7.301 21,901 -0.17(-2.25%)
Feb 17, 2012 7.562 7.562 7.452 7.469 11,699 -0.06(-0.78%)
Feb 16, 2012 7.478 7.553 7.427 7.528 11,698 +0.13(+1.70%)
Feb 15, 2012 7.528 7.528 7.394 7.402 20,276 -0.08(-1.12%)
Feb 14, 2012 7.486 7.537 7.469 7.486 31,862 +0.00(+0.00%)
Feb 13, 2012 7.511 7.511 7.469 7.486 7,574 +0.04(+0.57%)
Feb 10, 2012 7.486 7.587 7.419 7.444 28,704 -0.05(-0.67%)
Feb 09, 2012 7.579 7.579 7.452 7.495 23,039 -0.08(-1.11%)
Feb 08, 2012 7.495 7.595 7.486 7.579 14,337 +0.12(+1.58%)
Feb 07, 2012 7.772 7.772 7.436 7.461 17,295 -0.34(-4.42%)
Feb 06, 2012 7.848 7.865 7.722 7.806 7,195 -0.06(-0.75%)
Feb 03, 2012 7.806 7.907 7.646 7.865 46,056 +0.14(+1.85%)
Feb 02, 2012 7.587 7.789 7.452 7.722 19,394 +0.15(+2.00%)
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.