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

Capital City Bank Gr (NQ: CCBG )

27.22 UNCHANGED
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 (%)
May 24, 2011 8.363 8.363 8.192 8.233 34,051 -0.06(-0.69%)
May 23, 2011 8.478 8.523 8.273 8.290 25,263 -0.27(-3.15%)
May 20, 2011 8.601 8.658 8.560 8.560 29,574 -0.05(-0.57%)
May 19, 2011 8.756 8.756 8.593 8.609 20,831 -0.08(-0.94%)
May 18, 2011 8.601 8.732 8.593 8.691 34,765 +0.09(+1.05%)
May 17, 2011 8.691 8.838 8.593 8.601 55,526 -0.14(-1.59%)
May 16, 2011 8.846 9.018 8.740 8.740 41,120 -0.18(-2.02%)
May 13, 2011 8.961 8.961 8.863 8.920 30,844 -0.02(-0.18%)
May 12, 2011 9.034 9.157 8.838 8.936 15,279 -0.12(-1.36%)
May 11, 2011 9.239 9.239 9.059 9.059 9,290 -0.20(-2.21%)
May 10, 2011 9.026 9.264 9.026 9.264 11,999 +0.28(+3.10%)
May 09, 2011 8.928 9.018 8.928 8.985 10,224 +0.05(+0.55%)
May 06, 2011 9.059 9.059 8.879 8.936 22,730 +0.01(+0.09%)
May 05, 2011 8.953 9.043 8.805 8.928 65,767 -0.09(-1.00%)
May 04, 2011 9.092 9.157 9.002 9.018 16,458 -0.03(-0.36%)
May 03, 2011 8.879 9.133 8.879 9.051 31,453 +0.20(+2.22%)
May 02, 2011 8.936 9.223 8.849 8.854 61,667 -0.31(-3.39%)
Apr 29, 2011 9.305 9.305 9.084 9.165 104,000 -0.23(-2.44%)
Apr 28, 2011 9.378 9.411 9.313 9.395 74,983 +0.02(+0.26%)
Apr 27, 2011 9.485 9.534 9.354 9.370 27,699 -0.12(-1.29%)
Apr 26, 2011 9.681 9.681 9.476 9.493 22,012 -0.14(-1.44%)
Apr 25, 2011 9.697 9.734 9.534 9.632 21,877 -0.08(-0.84%)
Apr 21, 2011 9.738 9.771 9.583 9.714 7,395 +0.06(+0.59%)
Apr 20, 2011 9.836 9.877 9.583 9.656 24,126 -0.02(-0.25%)
Apr 19, 2011 9.828 9.877 9.616 9.681 13,053 -0.09(-0.92%)
Apr 18, 2011 10.02 10.02 9.722 9.771 37,264 -0.40(-3.94%)
Apr 15, 2011 10.14 10.22 10.05 10.17 21,622 +0.00(+0.00%)
Apr 14, 2011 9.902 10.22 9.902 10.17 35,999 +0.28(+2.81%)
Apr 13, 2011 10.10 10.18 9.894 9.894 32,995 -0.07(-0.66%)
Apr 12, 2011 9.902 10.03 9.902 9.959 19,361 +0.02(+0.25%)
Apr 11, 2011 10.14 10.43 9.910 9.935 27,143 -0.20(-1.94%)
Apr 08, 2011 10.54 10.54 10.13 10.13 14,115 -0.31(-2.98%)
Apr 07, 2011 10.73 10.73 10.44 10.44 10,601 -0.23(-2.15%)
Apr 06, 2011 10.56 10.74 10.53 10.67 25,062 +0.11(+1.09%)
Apr 05, 2011 10.40 10.60 10.34 10.56 11,821 +0.11(+1.02%)
Apr 04, 2011 10.56 10.56 10.37 10.45 11,357 -0.05(-0.47%)
Apr 01, 2011 10.49 10.56 10.21 10.50 120,771 +0.12(+1.18%)
Mar 31, 2011 10.43 10.43 10.25 10.38 40,247 +0.09(+0.87%)
Mar 30, 2011 10.29 10.34 10.27 10.29 34,996 +0.02(+0.24%)
Mar 29, 2011 10.05 10.26 9.861 10.26 35,690 +0.25(+2.53%)
Mar 28, 2011 10.21 10.27 10.01 10.01 40,049 -0.29(-2.86%)
Mar 25, 2011 10.29 10.47 10.21 10.30 18,708 +0.08(+0.80%)
Mar 24, 2011 10.20 10.28 10.16 10.22 26,228 -0.06(-0.56%)
Mar 23, 2011 10.46 10.46 10.27 10.28 42,143 -0.17(-1.64%)
Mar 22, 2011 10.31 10.52 10.27 10.45 16,945 +0.17(+1.67%)
Mar 21, 2011 10.15 10.28 10.10 10.28 19,464 +0.13(+1.29%)
Mar 18, 2011 9.869 10.39 9.820 10.15 108,615 +0.37(+3.77%)
Mar 17, 2011 9.910 9.910 9.674 9.779 15,185 +0.03(+0.34%)
Mar 16, 2011 9.796 9.861 9.714 9.746 33,125 -0.04(-0.42%)
Mar 15, 2011 9.738 9.853 9.738 9.787 13,136 -0.07(-0.66%)
Mar 14, 2011 9.820 9.992 9.804 9.853 20,414 -0.03(-0.33%)
Mar 11, 2011 9.877 10.09 9.861 9.886 19,901 +0.02(+0.17%)
Mar 10, 2011 10.14 10.18 9.869 9.869 31,166 -0.43(-4.13%)
Mar 09, 2011 10.20 10.39 10.20 10.29 3,790 +0.10(+0.96%)
Mar 08, 2011 9.918 10.35 9.918 10.20 17,179 +0.30(+3.06%)
Mar 07, 2011 10.23 10.28 9.869 9.894 20,728 -0.27(-2.66%)
Mar 04, 2011 10.30 10.38 10.14 10.16 8,745 -0.17(-1.66%)
Mar 03, 2011 10.15 10.34 10.09 10.34 18,125 +0.33(+3.27%)
Mar 02, 2011 9.976 10.03 9.862 10.01 16,687 +0.06(+0.57%)
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.