Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital City Bank Gr (NQ: CCBG )

26.92 -0.32 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 10.25 10.35 10.09 10.14 23,718 -0.14(-1.38%)
Feb 25, 2010 10.01 10.29 10.01 10.29 29,732 +0.09(+0.85%)
Feb 24, 2010 9.790 10.23 9.790 10.20 26,628 +0.40(+4.10%)
Feb 23, 2010 9.759 9.846 9.664 9.798 19,729 -0.13(-1.27%)
Feb 22, 2010 9.987 9.987 9.822 9.924 7,462 +0.01(+0.08%)
Feb 19, 2010 10.04 10.04 9.869 9.916 29,619 -0.17(-1.64%)
Feb 18, 2010 9.861 10.08 9.861 10.08 13,738 +0.18(+1.83%)
Feb 17, 2010 9.806 9.956 9.735 9.901 22,692 +0.17(+1.70%)
Feb 16, 2010 9.735 9.735 9.546 9.735 12,040 +0.08(+0.82%)
Feb 12, 2010 9.357 9.657 9.657 9.657 25,138 +0.16(+1.66%)
Feb 11, 2010 9.302 9.499 9.231 9.499 22,845 +0.20(+2.20%)
Feb 10, 2010 9.365 9.404 9.263 9.294 39,550 -0.12(-1.26%)
Feb 09, 2010 9.467 9.467 9.294 9.412 11,045 +0.12(+1.27%)
Feb 08, 2010 9.404 9.404 9.247 9.294 44,278 -0.12(-1.26%)
Feb 05, 2010 9.231 9.428 9.208 9.412 21,060 +0.24(+2.58%)
Feb 04, 2010 9.137 9.271 9.113 9.176 46,228 -0.05(-0.51%)
Feb 03, 2010 9.263 9.412 9.148 9.223 76,021 -0.05(-0.51%)
Feb 02, 2010 9.412 9.570 9.271 9.271 52,673 -0.15(-1.59%)
Feb 01, 2010 9.491 9.712 9.373 9.420 39,068 -0.02(-0.17%)
Jan 29, 2010 9.861 9.972 9.389 9.436 73,705 -0.41(-4.16%)
Jan 28, 2010 10.32 10.32 9.846 9.846 47,855 -0.45(-4.36%)
Jan 27, 2010 9.633 10.40 9.633 10.29 33,576 +0.57(+5.83%)
Jan 26, 2010 9.467 10.03 9.428 9.727 62,473 +0.26(+2.75%)
Jan 25, 2010 9.491 10.02 9.397 9.467 29,584 +0.11(+1.18%)
Jan 22, 2010 9.491 10.47 9.302 9.357 30,852 -0.15(-1.57%)
Jan 21, 2010 9.846 9.846 9.460 9.507 50,494 -0.29(-2.97%)
Jan 20, 2010 9.916 10.66 9.696 9.798 26,574 -0.24(-2.43%)
Jan 19, 2010 9.688 10.05 9.688 10.04 19,319 +0.35(+3.66%)
Jan 15, 2010 9.814 9.688 9.688 9.688 40,119 -0.08(-0.81%)
Jan 14, 2010 9.625 9.909 9.625 9.767 11,170 +0.14(+1.47%)
Jan 13, 2010 10.24 10.24 9.617 9.625 32,769 -0.13(-1.29%)
Jan 12, 2010 9.672 10.00 9.672 9.751 16,310 +0.01(+0.08%)
Jan 11, 2010 9.972 9.972 9.649 9.743 20,430 -0.19(-1.90%)
Jan 08, 2010 10.26 10.33 9.869 9.932 40,722 -0.39(-3.81%)
Jan 07, 2010 10.24 10.54 10.01 10.33 50,765 +0.04(+0.38%)
Jan 06, 2010 10.44 10.52 10.25 10.29 48,204 -0.14(-1.36%)
Jan 05, 2010 10.96 10.96 10.43 10.43 26,332 -0.53(-4.82%)
Jan 04, 2010 11.10 11.15 10.66 10.96 40,496 +0.06(+0.51%)
Dec 31, 2009 10.83 10.90 10.90 10.90 43,801 +0.07(+0.65%)
Dec 30, 2009 10.52 11.00 10.24 10.83 67,235 +0.28(+2.69%)
Dec 29, 2009 10.98 10.98 10.48 10.55 44,192 -0.38(-3.46%)
Dec 28, 2009 10.72 11.02 10.52 10.92 22,163 +0.28(+2.66%)
Dec 24, 2009 10.65 10.76 10.62 10.64 1,865 -0.28(-2.53%)
Dec 23, 2009 10.91 11.02 10.83 10.92 20,120 +0.08(+0.73%)
Dec 22, 2009 10.66 11.00 10.66 10.84 51,552 +0.17(+1.62%)
Dec 21, 2009 10.57 11.09 10.51 10.66 34,090 +0.16(+1.50%)
Dec 18, 2009 9.916 10.63 9.641 10.51 119,642 +0.69(+7.06%)
Dec 17, 2009 10.20 10.44 9.751 9.814 39,844 -0.43(-4.23%)
Dec 16, 2009 10.67 10.79 10.17 10.25 57,687 -0.29(-2.77%)
Dec 15, 2009 11.03 11.06 10.54 10.54 44,228 -0.49(-4.43%)
Dec 14, 2009 10.92 11.04 10.85 11.03 27,426 +0.16(+1.45%)
Dec 11, 2009 10.79 10.94 10.75 10.87 32,039 +0.11(+1.03%)
Dec 10, 2009 10.47 10.86 10.47 10.76 60,010 +0.36(+3.48%)
Dec 09, 2009 9.901 10.53 9.790 10.40 45,424 +0.50(+5.10%)
Dec 08, 2009 9.806 10.11 9.617 9.893 27,286 +0.01(+0.08%)
Dec 07, 2009 9.649 10.15 9.420 9.885 52,005 +0.20(+2.12%)
Dec 04, 2009 9.507 9.680 9.286 9.680 37,282 +0.40(+4.33%)
Dec 03, 2009 9.680 9.680 9.247 9.278 36,992 -0.41(-4.23%)
Dec 02, 2009 9.578 9.712 9.578 9.688 29,692 +0.09(+0.99%)
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.