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 29, 2009 11.62 11.62 10.98 11.15 50,210 -0.38(-3.28%)
May 28, 2009 11.78 11.88 11.38 11.53 36,276 -0.09(-0.81%)
May 27, 2009 11.74 12.00 11.24 11.62 57,856 -0.19(-1.60%)
May 26, 2009 10.47 11.81 10.44 11.81 70,059 +1.53(+14.85%)
May 22, 2009 10.28 10.78 10.28 10.28 39,206 -0.35(-3.33%)
May 21, 2009 10.50 10.84 10.40 10.64 26,004 -0.01(-0.07%)
May 20, 2009 11.29 11.30 10.52 10.65 25,956 -0.42(-3.77%)
May 19, 2009 11.42 11.42 10.91 11.06 27,843 -0.16(-1.40%)
May 18, 2009 10.65 11.22 10.62 11.22 27,190 +0.76(+7.22%)
May 15, 2009 10.75 10.84 10.28 10.47 37,135 -0.17(-1.63%)
May 14, 2009 10.55 10.75 10.51 10.64 16,267 +0.18(+1.73%)
May 13, 2009 10.52 10.67 10.45 10.46 46,935 -0.22(-2.06%)
May 12, 2009 10.66 10.77 10.43 10.68 56,816 +0.06(+0.59%)
May 11, 2009 11.02 11.27 10.55 10.62 42,741 -0.65(-5.80%)
May 08, 2009 10.83 11.27 10.83 11.27 29,622 +0.61(+5.69%)
May 07, 2009 11.20 11.40 10.49 10.66 43,921 -0.20(-1.88%)
May 06, 2009 10.89 10.95 10.48 10.87 42,350 +0.39(+3.68%)
May 05, 2009 10.91 11.24 10.47 10.48 30,369 -0.54(-4.93%)
May 04, 2009 10.77 11.26 10.67 11.02 52,075 +0.12(+1.08%)
May 01, 2009 11.77 11.77 10.84 10.91 19,236 -0.94(-7.91%)
Apr 30, 2009 12.05 12.10 11.70 11.84 62,856 -0.11(-0.92%)
Apr 29, 2009 10.90 12.02 10.90 11.95 170,989 +0.54(+4.69%)
Apr 28, 2009 10.91 11.57 10.91 11.42 70,156 +0.41(+3.72%)
Apr 27, 2009 11.13 11.41 10.86 11.01 36,341 -0.43(-3.72%)
Apr 24, 2009 10.63 11.63 10.62 11.43 79,874 +0.83(+7.88%)
Apr 23, 2009 10.73 10.73 10.41 10.60 44,021 -0.13(-1.25%)
Apr 22, 2009 11.02 11.02 10.69 10.73 85,326 -0.45(-4.01%)
Apr 21, 2009 10.26 11.28 10.15 11.18 52,019 +0.91(+8.81%)
Apr 20, 2009 11.81 11.81 10.25 10.28 42,992 -1.51(-12.83%)
Apr 17, 2009 12.01 12.01 11.49 11.79 81,099 -0.16(-1.32%)
Apr 16, 2009 11.12 12.05 11.05 11.95 58,143 +0.94(+8.51%)
Apr 15, 2009 10.48 11.01 10.28 11.01 28,699 +0.49(+4.64%)
Apr 14, 2009 10.82 11.22 10.50 10.52 43,347 -0.47(-4.30%)
Apr 13, 2009 10.59 11.01 10.04 10.99 47,179 +0.21(+1.97%)
Apr 09, 2009 9.851 10.88 9.686 10.78 69,789 +1.21(+12.68%)
Apr 08, 2009 9.324 9.631 9.043 9.568 27,344 +0.35(+3.85%)
Apr 07, 2009 9.497 9.891 9.213 9.213 31,711 -0.42(-4.33%)
Apr 06, 2009 9.906 9.938 9.363 9.631 48,231 -0.46(-4.60%)
Apr 03, 2009 9.851 10.10 9.544 10.10 54,390 +0.19(+1.91%)
Apr 02, 2009 9.339 10.08 9.339 9.906 83,984 +0.84(+9.30%)
Apr 01, 2009 8.851 9.513 8.670 9.064 49,521 +0.04(+0.44%)
Mar 31, 2009 8.914 9.489 8.741 9.024 98,152 +0.17(+1.96%)
Mar 30, 2009 9.253 9.261 8.765 8.851 98,359 -1.19(-11.84%)
Mar 26, 2009 9.725 10.17 9.450 10.04 58,245 +0.46(+4.77%)
Mar 25, 2009 9.536 9.906 9.253 9.584 100,039 +0.18(+1.93%)
Mar 24, 2009 10.99 10.99 9.402 9.402 105,749 -0.80(-7.80%)
Mar 23, 2009 9.631 10.20 9.521 10.20 152,506 +0.86(+9.19%)
Mar 20, 2009 10.25 10.25 9.339 9.339 125,128 -0.80(-7.85%)
Mar 19, 2009 10.47 10.63 10.06 10.13 94,887 -0.23(-2.20%)
Mar 18, 2009 9.418 10.54 9.292 10.36 122,181 +0.92(+9.76%)
Mar 17, 2009 9.056 9.442 8.662 9.442 71,052 +0.60(+6.77%)
Mar 16, 2009 9.725 9.725 8.773 8.843 101,588 -0.72(-7.57%)
Mar 13, 2009 10.13 10.15 9.465 9.568 74,761 -0.47(-4.71%)
Mar 12, 2009 8.355 10.17 8.296 10.04 114,082 +1.61(+19.05%)
Mar 11, 2009 8.363 8.741 8.363 8.434 65,166 +0.15(+1.81%)
Mar 10, 2009 7.875 8.339 7.757 8.284 173,288 +0.61(+8.01%)
Mar 09, 2009 7.796 7.898 7.481 7.670 139,501 -0.19(-2.40%)
Mar 06, 2009 7.906 8.135 7.772 7.859 346,229 +0.09(+1.11%)
Mar 05, 2009 8.710 8.710 7.765 7.772 107,824 -1.17(-13.04%)
Mar 04, 2009 9.143 9.324 8.387 8.938 77,552 +0.44(+5.19%)
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.