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, 2013 10.46 10.51 10.29 10.51 0 +0.08(+0.73%)
Apr 29, 2013 10.51 10.52 10.35 10.44 5,461 +0.34(+3.33%)
Apr 26, 2013 10.51 10.51 10.09 10.10 14,185 -0.41(-3.92%)
Apr 25, 2013 10.63 10.63 10.47 10.51 0 -0.11(-1.03%)
Apr 24, 2013 10.38 10.62 10.38 10.62 4,768 +0.04(+0.40%)
Apr 23, 2013 10.63 10.63 10.46 10.58 20,316 +0.06(+0.56%)
Apr 22, 2013 10.44 10.54 10.36 10.52 18,054 +0.05(+0.48%)
Apr 19, 2013 10.24 10.51 10.24 10.47 16,319 +0.20(+1.97%)
Apr 18, 2013 10.07 10.34 10.07 10.27 13,254 +0.25(+2.52%)
Apr 17, 2013 9.993 10.09 9.875 10.02 22,030 -0.09(-0.91%)
Apr 16, 2013 9.631 10.18 9.631 10.11 22,752 +0.54(+5.62%)
Apr 15, 2013 10.03 10.03 9.463 9.572 26,104 -0.50(-5.01%)
Apr 12, 2013 10.28 10.38 9.993 10.08 18,778 -0.29(-2.84%)
Apr 11, 2013 10.27 10.38 10.21 10.37 9,829 +0.12(+1.15%)
Apr 10, 2013 10.02 10.26 9.993 10.25 12,172 -0.09(-0.89%)
Apr 09, 2013 10.33 10.46 10.09 10.35 21,468 +0.07(+0.65%)
Apr 08, 2013 10.06 10.30 9.941 10.28 15,461 +0.18(+1.75%)
Apr 05, 2013 10.17 10.17 9.976 10.10 5,965 -0.24(-2.36%)
Apr 04, 2013 10.28 10.51 10.28 10.35 15,469 +0.06(+0.57%)
Apr 03, 2013 10.17 10.51 10.08 10.29 19,908 +0.18(+1.75%)
Apr 02, 2013 10.16 10.30 10.03 10.11 14,945 +0.06(+0.59%)
Apr 01, 2013 10.34 10.42 10.00 10.05 18,748 -0.34(-3.24%)
Mar 28, 2013 10.47 10.51 10.35 10.39 19,161 +0.00(+0.00%)
Mar 27, 2013 10.49 10.49 10.36 10.39 3,725 -0.16(-1.52%)
Mar 26, 2013 10.50 10.55 10.30 10.55 4,658 +0.13(+1.29%)
Mar 25, 2013 10.30 10.43 10.23 10.41 20,541 +0.12(+1.14%)
Mar 22, 2013 10.29 10.30 10.25 10.30 1,638 +0.03(+0.25%)
Mar 21, 2013 9.967 10.29 9.967 10.27 11,976 +0.19(+1.83%)
Mar 20, 2013 9.749 10.09 9.656 10.09 20,897 +0.13(+1.35%)
Mar 19, 2013 9.799 10.05 9.774 9.951 28,750 +0.15(+1.55%)
Mar 18, 2013 9.698 9.925 9.698 9.799 28,195 -0.08(-0.85%)
Mar 15, 2013 9.976 10.12 9.833 9.883 110,364 -0.08(-0.76%)
Mar 14, 2013 10.09 10.09 9.883 9.959 9,273 -0.05(-0.50%)
Mar 13, 2013 10.01 10.07 9.917 10.01 5,817 +0.03(+0.34%)
Mar 12, 2013 10.28 10.28 9.951 9.976 16,525 -0.29(-2.79%)
Mar 11, 2013 10.10 10.26 10.10 10.26 18,521 +0.04(+0.41%)
Mar 08, 2013 10.09 10.26 9.883 10.22 31,977 +0.14(+1.42%)
Mar 07, 2013 10.05 10.09 10.01 10.08 11,319 -0.01(-0.08%)
Mar 06, 2013 10.09 10.09 9.959 10.09 12,646 +0.03(+0.34%)
Mar 05, 2013 10.06 10.09 9.892 10.05 36,240 +0.03(+0.34%)
Mar 04, 2013 9.648 10.03 9.522 10.02 23,147 +0.45(+4.75%)
Mar 01, 2013 9.581 9.707 9.388 9.564 11,482 -0.07(-0.70%)
Feb 28, 2013 9.572 9.867 9.496 9.631 61,292 +0.06(+0.62%)
Feb 27, 2013 9.446 9.648 9.421 9.572 21,274 +0.13(+1.34%)
Feb 26, 2013 9.446 9.581 9.210 9.446 24,872 +0.03(+0.36%)
Feb 25, 2013 9.606 9.673 9.345 9.412 23,868 -0.14(-1.50%)
Feb 22, 2013 9.547 9.564 9.387 9.555 223,623 +0.08(+0.89%)
Feb 21, 2013 9.564 9.606 9.370 9.471 13,043 -0.14(-1.49%)
Feb 20, 2013 9.707 9.715 9.572 9.614 27,049 -0.06(-0.61%)
Feb 19, 2013 9.513 9.715 9.513 9.673 7,122 +0.13(+1.32%)
Feb 15, 2013 9.757 9.757 9.505 9.547 14,184 -0.19(-1.99%)
Feb 14, 2013 9.698 9.757 9.673 9.740 7,936 +0.04(+0.43%)
Feb 13, 2013 9.951 10.09 9.690 9.698 9,884 -0.21(-2.12%)
Feb 12, 2013 9.841 9.909 9.749 9.909 17,588 +0.07(+0.68%)
Feb 11, 2013 9.766 9.841 9.454 9.841 12,133 +0.10(+1.04%)
Feb 08, 2013 9.883 9.883 9.673 9.740 9,850 -0.15(-1.53%)
Feb 07, 2013 10.01 10.03 9.833 9.892 2,837 -0.11(-1.09%)
Feb 06, 2013 10.02 10.09 9.959 10.00 11,454 +0.12(+1.19%)
Feb 04, 2013 10.07 10.09 9.816 9.883 48,527 -0.22(-2.16%)
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.