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

Capital City Bank Gr (NQ: CCBG )

28.15 -0.07 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2012 5.586 5.797 5.553 5.654 331,215 +0.04(+0.75%)
May 30, 2012 5.620 5.755 5.561 5.612 37,532 -0.02(-0.30%)
May 29, 2012 5.704 5.755 5.586 5.628 63,873 -0.06(-1.04%)
May 25, 2012 5.603 5.746 5.544 5.687 58,521 +0.07(+1.20%)
May 24, 2012 5.612 5.628 5.426 5.620 92,782 +0.03(+0.45%)
May 23, 2012 5.410 5.637 5.342 5.595 42,293 +0.12(+2.15%)
May 22, 2012 5.696 5.780 5.384 5.477 77,564 -0.22(-3.84%)
May 21, 2012 5.620 5.696 5.511 5.696 33,105 +0.10(+1.80%)
May 18, 2012 5.553 5.670 5.477 5.595 43,461 -0.03(-0.60%)
May 17, 2012 5.763 5.771 5.485 5.628 80,173 -0.15(-2.62%)
May 16, 2012 6.167 6.167 5.721 5.780 74,143 -0.32(-5.24%)
May 15, 2012 6.057 6.259 6.057 6.100 11,953 +0.00(+0.00%)
May 14, 2012 6.184 6.217 6.066 6.100 12,301 -0.13(-2.03%)
May 11, 2012 6.335 6.335 6.209 6.226 30,553 -0.18(-2.76%)
May 10, 2012 6.613 6.613 6.268 6.402 28,686 -0.16(-2.44%)
May 09, 2012 6.857 6.857 6.554 6.562 12,271 -0.34(-4.99%)
May 08, 2012 6.562 7.143 6.461 6.907 10,591 +0.29(+4.32%)
May 07, 2012 6.503 6.714 6.192 6.621 17,124 +0.09(+1.42%)
May 04, 2012 6.529 6.773 6.125 6.529 34,466 -0.03(-0.51%)
May 03, 2012 6.773 6.831 6.520 6.562 22,310 -0.29(-4.29%)
May 02, 2012 6.949 7.109 6.680 6.857 27,560 -0.15(-2.16%)
May 01, 2012 6.991 7.109 6.377 7.008 63,033 -0.02(-0.24%)
Apr 30, 2012 7.109 7.345 6.983 7.025 45,436 -0.12(-1.65%)
Apr 27, 2012 7.067 7.193 7.000 7.143 24,427 +0.12(+1.68%)
Apr 26, 2012 6.983 7.109 6.958 7.025 27,283 +0.00(+0.00%)
Apr 25, 2012 6.705 7.067 6.705 7.025 45,385 +0.35(+5.30%)
Apr 24, 2012 6.377 6.672 6.377 6.672 30,858 +0.36(+5.73%)
Apr 23, 2012 6.133 6.377 6.078 6.310 32,526 +0.07(+1.08%)
Apr 20, 2012 6.150 6.276 6.066 6.243 32,058 +0.27(+4.51%)
Apr 19, 2012 6.100 6.226 5.973 5.973 22,237 -0.12(-1.93%)
Apr 18, 2012 6.226 6.226 6.083 6.091 25,207 -0.17(-2.69%)
Apr 17, 2012 6.461 6.461 6.234 6.259 28,506 -0.13(-1.98%)
Apr 16, 2012 6.184 6.419 6.184 6.386 5,930 +0.22(+3.55%)
Apr 13, 2012 6.436 6.436 6.167 6.167 21,833 -0.31(-4.81%)
Apr 12, 2012 6.411 6.554 6.386 6.478 16,473 +0.03(+0.52%)
Apr 11, 2012 6.394 6.453 6.318 6.444 35,061 +0.13(+2.13%)
Apr 10, 2012 6.377 6.419 6.310 6.310 24,325 -0.08(-1.19%)
Apr 09, 2012 6.352 6.478 6.318 6.386 29,179 -0.08(-1.17%)
Apr 05, 2012 6.419 6.478 6.335 6.461 20,250 +0.06(+0.92%)
Apr 04, 2012 6.386 6.478 6.352 6.402 17,624 -0.06(-0.91%)
Apr 03, 2012 6.436 6.495 6.335 6.461 25,051 -0.01(-0.13%)
Apr 02, 2012 6.243 6.470 6.167 6.470 107,465 +0.20(+3.22%)
Mar 30, 2012 6.352 6.352 6.251 6.268 45,659 -0.06(-0.93%)
Mar 29, 2012 6.209 6.386 6.209 6.327 80,417 +0.09(+1.48%)
Mar 28, 2012 6.217 6.293 6.217 6.234 29,453 +0.03(+0.54%)
Mar 27, 2012 6.402 6.436 6.158 6.200 45,934 -0.21(-3.28%)
Mar 26, 2012 6.369 6.520 6.356 6.411 33,018 +0.07(+1.06%)
Mar 23, 2012 6.310 6.377 6.276 6.343 33,036 +0.03(+0.53%)
Mar 22, 2012 6.327 6.352 6.310 6.310 13,160 -0.05(-0.79%)
Mar 21, 2012 6.537 6.562 6.352 6.360 28,674 -0.13(-2.07%)
Mar 20, 2012 6.537 6.571 6.487 6.495 22,094 -0.08(-1.28%)
Mar 19, 2012 6.487 6.655 6.360 6.579 42,434 +0.08(+1.30%)
Mar 16, 2012 6.545 6.621 6.474 6.495 49,995 -0.04(-0.64%)
Mar 15, 2012 6.487 6.545 6.453 6.537 17,017 +0.09(+1.44%)
Mar 14, 2012 6.714 6.714 6.411 6.444 18,992 +0.07(+1.06%)
Mar 13, 2012 6.293 6.377 6.268 6.377 39,067 +0.13(+2.02%)
Mar 12, 2012 6.318 6.318 6.209 6.251 27,047 -0.07(-1.07%)
Mar 09, 2012 6.243 6.343 6.243 6.318 58,054 +0.09(+1.49%)
Mar 08, 2012 6.259 6.259 6.158 6.226 49,277 -0.03(-0.40%)
Mar 07, 2012 6.276 6.276 6.209 6.251 19,442 +0.03(+0.54%)
Mar 06, 2012 6.276 6.276 6.167 6.217 35,739 -0.08(-1.34%)
Mar 05, 2012 6.310 6.335 6.175 6.301 12,885 -0.01(-0.13%)
Mar 02, 2012 6.630 6.646 6.310 6.310 35,916 -0.29(-4.34%)
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.