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, 2013 9.583 9.591 9.515 9.583 11,879 -0.09(-0.96%)
May 30, 2013 9.776 9.776 9.599 9.675 6,571 -0.08(-0.86%)
May 29, 2013 9.911 9.911 9.726 9.759 4,817 -0.31(-3.09%)
May 28, 2013 9.776 10.08 9.667 10.07 17,633 +0.48(+5.00%)
May 24, 2013 9.574 9.654 9.498 9.591 0 -0.03(-0.26%)
May 23, 2013 9.423 9.625 9.423 9.616 0 +0.12(+1.24%)
May 22, 2013 9.566 9.574 9.330 9.498 0 -0.08(-0.88%)
May 21, 2013 9.700 9.919 9.381 9.583 0 -0.08(-0.87%)
May 20, 2013 9.759 9.953 9.650 9.667 0 -0.16(-1.63%)
May 17, 2013 9.936 10.09 9.827 9.827 0 -0.08(-0.85%)
May 16, 2013 9.919 9.919 9.784 9.911 10,713 -0.02(-0.17%)
May 15, 2013 9.835 9.927 9.801 9.927 0 +0.13(+1.29%)
May 13, 2013 9.827 10.26 9.793 9.801 0 -0.08(-0.77%)
May 10, 2013 10.02 10.12 9.692 9.877 0 -0.09(-0.93%)
May 09, 2013 9.970 10.07 9.923 9.970 0 +0.01(+0.08%)
May 08, 2013 10.05 10.05 9.927 9.961 0 -0.10(-1.00%)
May 07, 2013 10.19 10.19 9.970 10.06 0 -0.13(-1.32%)
May 06, 2013 10.11 10.20 9.986 10.20 0 +0.13(+1.25%)
May 03, 2013 10.27 10.24 10.01 10.07 0 -0.08(-0.75%)
May 02, 2013 10.01 10.31 10.01 10.15 0 +0.18(+1.77%)
May 01, 2013 10.43 10.51 9.953 9.970 0 -0.55(-5.20%)
Apr 30, 2013 10.47 10.52 10.29 10.52 0 +0.08(+0.73%)
Apr 29, 2013 10.52 10.52 10.36 10.44 5,460 +0.34(+3.33%)
Apr 26, 2013 10.52 10.52 10.10 10.10 14,182 -0.41(-3.92%)
Apr 25, 2013 10.63 10.63 10.47 10.52 0 -0.11(-1.03%)
Apr 24, 2013 10.38 10.63 10.38 10.63 4,767 +0.04(+0.40%)
Apr 23, 2013 10.63 10.63 10.46 10.58 20,312 +0.06(+0.56%)
Apr 22, 2013 10.44 10.54 10.37 10.52 18,050 +0.05(+0.48%)
Apr 19, 2013 10.25 10.52 10.24 10.47 16,316 +0.20(+1.97%)
Apr 18, 2013 10.07 10.34 10.07 10.27 13,251 +0.25(+2.52%)
Apr 17, 2013 9.995 10.09 9.877 10.02 22,026 -0.09(-0.92%)
Apr 16, 2013 9.633 10.18 9.633 10.11 22,747 +0.54(+5.62%)
Apr 15, 2013 10.03 10.03 9.465 9.574 26,098 -0.50(-5.01%)
Apr 12, 2013 10.28 10.38 9.995 10.08 18,774 -0.29(-2.84%)
Apr 11, 2013 10.27 10.38 10.21 10.37 9,827 +0.12(+1.15%)
Apr 10, 2013 10.02 10.26 9.995 10.26 12,170 -0.09(-0.89%)
Apr 09, 2013 10.33 10.46 10.10 10.35 21,464 +0.07(+0.66%)
Apr 08, 2013 10.06 10.31 9.943 10.28 15,457 +0.18(+1.75%)
Apr 05, 2013 10.17 10.17 9.978 10.10 5,964 -0.24(-2.36%)
Apr 04, 2013 10.28 10.51 10.28 10.35 15,466 +0.06(+0.57%)
Apr 03, 2013 10.17 10.51 10.08 10.29 19,904 +0.18(+1.75%)
Apr 02, 2013 10.16 10.31 10.03 10.11 14,942 +0.06(+0.59%)
Apr 01, 2013 10.34 10.42 10.00 10.05 18,744 -0.34(-3.24%)
Mar 28, 2013 10.47 10.52 10.36 10.39 19,156 +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 10.31 10.55 4,657 +0.13(+1.29%)
Mar 25, 2013 10.31 10.43 10.23 10.42 20,536 +0.12(+1.14%)
Mar 22, 2013 10.29 10.30 10.25 10.30 1,637 +0.03(+0.25%)
Mar 21, 2013 9.970 10.29 9.970 10.27 11,974 +0.19(+1.83%)
Mar 20, 2013 9.751 10.09 9.658 10.09 20,893 +0.13(+1.35%)
Mar 19, 2013 9.801 10.05 9.776 9.953 28,744 +0.15(+1.54%)
Mar 18, 2013 9.700 9.927 9.700 9.801 28,189 -0.08(-0.85%)
Mar 15, 2013 9.978 10.12 9.835 9.885 110,340 -0.08(-0.76%)
Mar 14, 2013 10.09 10.09 9.885 9.961 9,271 -0.05(-0.50%)
Mar 13, 2013 10.01 10.07 9.919 10.01 5,815 +0.03(+0.34%)
Mar 12, 2013 10.28 10.28 9.953 9.978 16,521 -0.29(-2.79%)
Mar 11, 2013 10.10 10.26 10.10 10.26 18,517 +0.04(+0.41%)
Mar 08, 2013 10.09 10.26 9.885 10.22 31,970 +0.14(+1.42%)
Mar 07, 2013 10.05 10.09 10.01 10.08 11,316 -0.01(-0.08%)
Mar 06, 2013 10.09 10.09 9.961 10.09 12,643 +0.03(+0.33%)
Mar 05, 2013 10.06 10.09 9.894 10.05 36,232 +0.03(+0.34%)
Mar 04, 2013 9.650 10.03 9.524 10.02 23,142 +0.45(+4.75%)
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.