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 (%)
Sep 28, 2012 8.935 9.002 8.775 8.952 36,785 -0.04(-0.47%)
Sep 27, 2012 8.918 9.151 8.918 8.994 10,036 +0.07(+0.75%)
Sep 26, 2012 8.960 9.221 8.581 8.926 48,835 +0.11(+1.24%)
Sep 25, 2012 8.792 9.027 8.675 8.817 30,521 +0.07(+0.77%)
Sep 24, 2012 8.472 8.750 8.279 8.750 42,967 +0.27(+3.17%)
Sep 21, 2012 8.413 8.489 8.321 8.480 64,413 +0.10(+1.20%)
Sep 20, 2012 8.455 8.489 8.161 8.379 18,280 -0.13(-1.58%)
Sep 19, 2012 8.531 8.539 8.304 8.514 27,497 -0.02(-0.20%)
Sep 18, 2012 8.455 8.556 8.127 8.531 29,015 +0.02(+0.20%)
Sep 17, 2012 8.388 8.539 8.380 8.514 14,387 +0.08(+1.00%)
Sep 14, 2012 8.388 8.623 8.262 8.430 53,644 +0.03(+0.30%)
Sep 13, 2012 8.337 8.531 8.044 8.405 48,704 +0.06(+0.71%)
Sep 12, 2012 8.119 8.371 8.068 8.346 14,050 +0.13(+1.64%)
Sep 11, 2012 8.405 8.485 7.934 8.211 123,178 -0.20(-2.40%)
Sep 10, 2012 8.321 8.480 8.253 8.413 19,656 -0.08(-0.99%)
Sep 07, 2012 8.329 8.884 8.329 8.497 41,252 +0.17(+2.02%)
Sep 06, 2012 7.782 8.329 7.782 8.329 63,755 +0.56(+7.14%)
Sep 05, 2012 7.614 7.849 7.389 7.774 41,338 +0.18(+2.33%)
Sep 04, 2012 7.446 7.597 7.202 7.597 22,218 +0.08(+1.01%)
Aug 31, 2012 7.387 7.563 7.235 7.521 21,552 +0.15(+2.05%)
Aug 30, 2012 7.286 7.429 7.185 7.370 21,656 -0.03(-0.45%)
Aug 29, 2012 7.160 7.420 7.126 7.404 16,116 +0.56(+8.24%)
Aug 27, 2012 6.613 6.840 6.512 6.840 17,621 +0.19(+2.78%)
Aug 24, 2012 6.487 6.655 6.402 6.655 23,358 +0.12(+1.80%)
Aug 23, 2012 6.470 6.562 6.343 6.537 12,640 +0.05(+0.78%)
Aug 22, 2012 6.470 6.596 6.470 6.487 1,832 +0.01(+0.13%)
Aug 21, 2012 6.503 6.529 6.318 6.478 55,400 +0.02(+0.26%)
Aug 20, 2012 6.587 6.604 6.428 6.461 10,067 -0.23(-3.40%)
Aug 17, 2012 6.377 6.688 6.343 6.688 19,210 +0.26(+4.06%)
Aug 16, 2012 6.453 6.503 6.234 6.428 23,046 -0.03(-0.39%)
Aug 15, 2012 6.192 6.487 6.192 6.453 8,583 +0.20(+3.23%)
Aug 14, 2012 6.285 6.343 6.192 6.251 9,069 -0.07(-1.07%)
Aug 13, 2012 6.495 6.495 6.226 6.318 8,231 -0.19(-2.85%)
Aug 10, 2012 6.554 6.604 6.335 6.503 16,687 -0.09(-1.40%)
Aug 09, 2012 6.537 6.621 6.444 6.596 5,428 +0.03(+0.38%)
Aug 08, 2012 6.259 6.663 6.259 6.571 40,786 +0.24(+3.72%)
Aug 07, 2012 6.243 6.394 6.125 6.335 31,532 +0.12(+1.89%)
Aug 06, 2012 6.192 6.251 6.116 6.217 12,416 +0.04(+0.68%)
Aug 03, 2012 6.007 6.200 5.948 6.175 41,322 +0.19(+3.09%)
Aug 02, 2012 5.973 6.259 5.973 5.990 31,078 -0.02(-0.28%)
Aug 01, 2012 6.158 6.377 5.999 6.007 36,510 -0.16(-2.59%)
Jul 31, 2012 6.285 6.377 6.142 6.167 12,116 -0.15(-2.40%)
Jul 30, 2012 6.453 6.453 6.318 6.318 4,811 -0.16(-2.47%)
Jul 27, 2012 6.217 6.705 6.091 6.478 27,895 +0.27(+4.34%)
Jul 26, 2012 6.179 6.335 6.133 6.209 9,344 +0.13(+2.07%)
Jul 25, 2012 6.243 6.293 5.973 6.083 26,833 -0.13(-2.03%)
Jul 24, 2012 6.386 6.394 5.999 6.209 26,721 -0.18(-2.77%)
Jul 23, 2012 6.133 6.394 5.889 6.386 40,266 +0.15(+2.43%)
Jul 20, 2012 6.411 6.571 6.227 6.234 29,455 -0.21(-3.26%)
Jul 19, 2012 6.530 6.595 6.444 6.444 6,466 -0.13(-2.05%)
Jul 18, 2012 6.478 6.621 6.394 6.579 15,469 +0.08(+1.16%)
Jul 17, 2012 6.554 6.554 6.444 6.503 5,620 -0.03(-0.39%)
Jul 16, 2012 6.579 6.630 6.436 6.529 26,669 -0.08(-1.27%)
Jul 13, 2012 6.495 6.621 6.495 6.613 21,058 +0.14(+2.21%)
Jul 12, 2012 6.436 6.512 6.377 6.470 11,666 -0.04(-0.65%)
Jul 11, 2012 6.495 6.621 6.360 6.512 22,003 +0.02(+0.26%)
Jul 10, 2012 6.352 6.503 6.184 6.495 44,499 +0.15(+2.39%)
Jul 09, 2012 6.217 6.369 6.146 6.343 38,211 +0.01(+0.13%)
Jul 06, 2012 6.285 6.386 6.251 6.335 16,395 -0.02(-0.26%)
Jul 05, 2012 6.335 6.419 6.150 6.352 21,426 -0.01(-0.13%)
Jul 03, 2012 6.167 6.360 6.167 6.360 6,697 +0.13(+2.02%)
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.