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 24, 2011 8.427 8.427 8.254 8.295 33,793 -0.06(-0.69%)
May 23, 2011 8.543 8.588 8.337 8.353 25,071 -0.27(-3.15%)
May 20, 2011 8.667 8.724 8.625 8.625 29,349 -0.05(-0.57%)
May 19, 2011 8.823 8.823 8.658 8.675 20,673 -0.08(-0.94%)
May 18, 2011 8.667 8.798 8.658 8.757 34,501 +0.09(+1.05%)
May 17, 2011 8.757 8.906 8.658 8.667 55,105 -0.14(-1.59%)
May 16, 2011 8.914 9.087 8.807 8.807 40,808 -0.18(-2.02%)
May 13, 2011 9.029 9.029 8.930 8.988 30,610 -0.02(-0.18%)
May 12, 2011 9.104 9.227 8.906 9.005 15,163 -0.12(-1.36%)
May 11, 2011 9.310 9.310 9.128 9.128 9,220 -0.21(-2.21%)
May 10, 2011 9.095 9.334 9.095 9.334 11,908 +0.28(+3.10%)
May 09, 2011 8.996 9.087 8.996 9.054 10,146 +0.05(+0.55%)
May 06, 2011 9.128 9.128 8.947 9.005 22,557 +0.01(+0.09%)
May 05, 2011 9.021 9.112 8.873 8.996 65,268 -0.09(-1.00%)
May 04, 2011 9.161 9.227 9.071 9.087 16,333 -0.03(-0.36%)
May 03, 2011 8.947 9.203 8.947 9.120 31,215 +0.20(+2.22%)
May 02, 2011 9.005 9.293 8.916 8.922 61,199 -0.31(-3.39%)
Apr 29, 2011 9.376 9.376 9.153 9.236 103,211 -0.23(-2.44%)
Apr 28, 2011 9.450 9.483 9.384 9.466 74,414 +0.02(+0.26%)
Apr 27, 2011 9.557 9.607 9.425 9.442 27,489 -0.12(-1.29%)
Apr 26, 2011 9.755 9.755 9.549 9.565 21,845 -0.14(-1.44%)
Apr 25, 2011 9.772 9.809 9.607 9.706 21,711 -0.08(-0.84%)
Apr 21, 2011 9.813 9.846 9.656 9.788 7,339 +0.06(+0.59%)
Apr 20, 2011 9.912 9.953 9.656 9.730 23,943 -0.02(-0.25%)
Apr 19, 2011 9.903 9.953 9.689 9.755 12,954 -0.09(-0.92%)
Apr 18, 2011 10.09 10.09 9.796 9.846 36,981 -0.40(-3.94%)
Apr 15, 2011 10.22 10.30 10.13 10.25 21,458 +0.00(+0.00%)
Apr 14, 2011 9.978 10.30 9.978 10.25 35,726 +0.28(+2.81%)
Apr 13, 2011 10.18 10.26 9.969 9.969 32,745 -0.07(-0.66%)
Apr 12, 2011 9.978 10.11 9.978 10.04 19,214 +0.02(+0.25%)
Apr 11, 2011 10.22 10.51 9.986 10.01 26,937 -0.20(-1.94%)
Apr 08, 2011 10.62 10.62 10.21 10.21 14,008 -0.31(-2.98%)
Apr 07, 2011 10.81 10.81 10.52 10.52 10,521 -0.23(-2.15%)
Apr 06, 2011 10.64 10.82 10.61 10.75 24,872 +0.12(+1.09%)
Apr 05, 2011 10.48 10.68 10.42 10.64 11,731 +0.11(+1.02%)
Apr 04, 2011 10.64 10.64 10.45 10.53 11,270 -0.05(-0.47%)
Apr 01, 2011 10.57 10.64 10.29 10.58 119,854 +0.12(+1.18%)
Mar 31, 2011 10.51 10.51 10.32 10.46 39,941 +0.09(+0.88%)
Mar 30, 2011 10.37 10.42 10.35 10.37 34,730 +0.02(+0.24%)
Mar 29, 2011 10.13 10.34 9.936 10.34 35,419 +0.26(+2.53%)
Mar 28, 2011 10.29 10.35 10.08 10.08 39,745 -0.30(-2.86%)
Mar 25, 2011 10.37 10.55 10.29 10.38 18,566 +0.08(+0.80%)
Mar 24, 2011 10.28 10.36 10.23 10.30 26,029 -0.06(-0.56%)
Mar 23, 2011 10.54 10.54 10.35 10.36 41,823 -0.17(-1.64%)
Mar 22, 2011 10.39 10.60 10.35 10.53 16,816 +0.17(+1.67%)
Mar 21, 2011 10.22 10.36 10.18 10.36 19,317 +0.13(+1.29%)
Mar 18, 2011 9.945 10.47 9.895 10.22 107,791 +0.37(+3.77%)
Mar 17, 2011 9.986 9.986 9.748 9.854 15,070 +0.03(+0.34%)
Mar 16, 2011 9.870 9.936 9.788 9.821 32,874 -0.04(-0.42%)
Mar 15, 2011 9.813 9.928 9.813 9.862 13,036 -0.07(-0.66%)
Mar 14, 2011 9.895 10.07 9.879 9.928 20,259 -0.03(-0.33%)
Mar 11, 2011 9.953 10.17 9.936 9.961 19,750 +0.02(+0.17%)
Mar 10, 2011 10.22 10.26 9.945 9.945 30,930 -0.43(-4.13%)
Mar 09, 2011 10.28 10.47 10.28 10.37 3,761 +0.10(+0.96%)
Mar 08, 2011 9.994 10.43 9.994 10.27 17,049 +0.31(+3.06%)
Mar 07, 2011 10.31 10.36 9.945 9.969 20,571 -0.27(-2.66%)
Mar 04, 2011 10.38 10.46 10.22 10.24 8,679 -0.17(-1.66%)
Mar 03, 2011 10.22 10.41 10.17 10.41 17,988 +0.33(+3.27%)
Mar 02, 2011 10.05 10.11 9.938 10.08 16,560 +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.