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

Capital City Bank Gr (NQ: CCBG )

27.22 +0.37 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2013 9.499 9.792 9.424 9.558 61,761 +0.06(+0.62%)
Feb 27, 2013 9.374 9.575 9.349 9.499 21,437 +0.13(+1.34%)
Feb 26, 2013 9.374 9.508 9.141 9.374 25,062 +0.03(+0.36%)
Feb 25, 2013 9.533 9.600 9.274 9.341 24,051 -0.14(-1.50%)
Feb 22, 2013 9.474 9.491 9.316 9.483 225,333 +0.08(+0.89%)
Feb 21, 2013 9.491 9.533 9.299 9.399 13,142 -0.14(-1.49%)
Feb 20, 2013 9.633 9.641 9.499 9.541 27,256 -0.06(-0.61%)
Feb 19, 2013 9.441 9.641 9.441 9.600 7,176 +0.13(+1.32%)
Feb 15, 2013 9.683 9.683 9.433 9.474 14,292 -0.19(-1.99%)
Feb 14, 2013 9.625 9.683 9.600 9.666 7,997 +0.04(+0.43%)
Feb 13, 2013 9.875 10.02 9.616 9.625 9,959 -0.21(-2.12%)
Feb 12, 2013 9.767 9.833 9.675 9.833 17,722 +0.07(+0.68%)
Feb 11, 2013 9.691 9.767 9.383 9.767 12,226 +0.10(+1.04%)
Feb 08, 2013 9.808 9.808 9.600 9.666 9,926 -0.15(-1.53%)
Feb 07, 2013 9.934 9.958 9.758 9.817 2,859 -0.11(-1.09%)
Feb 06, 2013 9.942 10.01 9.883 9.925 11,542 +0.12(+1.19%)
Feb 04, 2013 9.992 10.02 9.742 9.808 48,898 -0.22(-2.16%)
Feb 01, 2013 9.399 10.05 9.399 10.03 22,782 +0.68(+7.23%)
Jan 31, 2013 9.583 9.711 9.333 9.349 42,042 -0.25(-2.61%)
Jan 30, 2013 9.959 9.959 9.533 9.600 9,103 -0.36(-3.60%)
Jan 29, 2013 9.908 10.06 9.349 9.959 42,211 +0.02(+0.17%)
Jan 28, 2013 9.800 10.01 9.249 9.942 21,825 +0.12(+1.19%)
Jan 25, 2013 9.733 9.950 9.725 9.825 9,141 +0.11(+1.12%)
Jan 24, 2013 9.575 9.775 9.424 9.716 16,197 +0.18(+1.93%)
Jan 23, 2013 9.399 9.583 9.349 9.533 12,374 +0.13(+1.33%)
Jan 22, 2013 9.458 9.591 9.358 9.408 106,806 -0.18(-1.91%)
Jan 18, 2013 9.758 10.01 9.575 9.591 39,946 -0.20(-2.05%)
Jan 17, 2013 9.883 9.883 9.709 9.792 11,952 -0.05(-0.51%)
Jan 16, 2013 9.792 9.900 9.792 9.842 3,978 -0.06(-0.59%)
Jan 15, 2013 9.833 9.954 9.833 9.900 5,483 -0.02(-0.17%)
Jan 14, 2013 9.950 9.984 9.900 9.917 4,130 -0.09(-0.92%)
Jan 11, 2013 10.13 10.13 9.908 10.01 8,283 -0.11(-1.07%)
Jan 10, 2013 10.02 10.18 9.950 10.12 30,140 +0.09(+0.92%)
Jan 09, 2013 10.05 10.18 9.883 10.03 29,702 -0.02(-0.21%)
Jan 08, 2013 9.975 10.21 9.825 10.05 42,252 +0.09(+0.88%)
Jan 07, 2013 9.758 9.975 9.683 9.959 17,504 +0.09(+0.93%)
Jan 04, 2013 9.708 9.950 9.533 9.867 28,372 +0.23(+2.34%)
Jan 03, 2013 10.07 10.07 9.358 9.641 36,373 -0.43(-4.31%)
Jan 02, 2013 9.533 10.09 9.433 10.08 90,802 +0.64(+6.81%)
Dec 31, 2012 9.316 9.499 9.099 9.433 30,000 +0.11(+1.16%)
Dec 28, 2012 9.399 9.458 9.291 9.324 14,189 -0.10(-1.06%)
Dec 27, 2012 9.424 9.499 9.266 9.424 15,190 +0.04(+0.44%)
Dec 26, 2012 9.416 9.658 9.232 9.383 30,135 -0.11(-1.14%)
Dec 24, 2012 9.524 9.524 9.466 9.491 2,203 -0.05(-0.52%)
Dec 21, 2012 9.783 9.783 9.474 9.541 117,871 -0.22(-2.22%)
Dec 20, 2012 9.541 9.850 9.458 9.758 27,716 +0.25(+2.63%)
Dec 19, 2012 9.366 9.600 9.157 9.508 14,479 +0.12(+1.24%)
Dec 18, 2012 9.224 9.391 9.174 9.391 34,676 +0.22(+2.37%)
Dec 17, 2012 9.174 9.366 8.915 9.174 52,678 +0.08(+0.92%)
Dec 14, 2012 8.999 9.191 8.798 9.090 35,224 +0.03(+0.37%)
Dec 13, 2012 9.040 9.182 8.982 9.057 5,420 +0.06(+0.65%)
Dec 12, 2012 9.266 9.266 8.974 8.999 33,045 -0.22(-2.36%)
Dec 11, 2012 9.199 9.249 9.049 9.216 31,451 +0.11(+1.19%)
Dec 10, 2012 9.149 9.149 9.002 9.107 11,093 +0.00(+0.00%)
Dec 07, 2012 9.174 9.174 8.982 9.107 6,088 -0.01(-0.09%)
Dec 06, 2012 9.141 9.207 9.007 9.115 9,341 -0.06(-0.64%)
Dec 05, 2012 9.249 9.280 9.099 9.174 12,189 -0.05(-0.54%)
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.