Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital City Bank Gr (NQ: CCBG )

27.16 +0.23 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 9.656 9.786 9.404 9.421 41,723 -0.25(-2.61%)
Jan 30, 2013 10.03 10.03 9.606 9.673 9,034 -0.36(-3.60%)
Jan 29, 2013 9.984 10.14 9.421 10.03 41,891 +0.02(+0.17%)
Jan 28, 2013 9.875 10.09 9.320 10.02 21,660 +0.12(+1.19%)
Jan 25, 2013 9.808 10.03 9.799 9.900 9,072 +0.11(+1.12%)
Jan 24, 2013 9.648 9.850 9.496 9.791 16,074 +0.19(+1.93%)
Jan 23, 2013 9.471 9.656 9.421 9.606 12,281 +0.13(+1.33%)
Jan 22, 2013 9.530 9.665 9.429 9.480 105,996 -0.19(-1.91%)
Jan 18, 2013 9.833 10.09 9.648 9.665 39,642 -0.20(-2.05%)
Jan 17, 2013 9.959 9.959 9.783 9.867 11,861 -0.05(-0.51%)
Jan 16, 2013 9.867 9.976 9.867 9.917 3,948 -0.06(-0.59%)
Jan 15, 2013 9.909 10.03 9.909 9.976 5,441 -0.02(-0.17%)
Jan 14, 2013 10.03 10.06 9.976 9.993 4,099 -0.09(-0.92%)
Jan 11, 2013 10.21 10.21 9.984 10.09 8,221 -0.11(-1.07%)
Jan 10, 2013 10.09 10.25 10.03 10.19 29,912 +0.09(+0.92%)
Jan 09, 2013 10.13 10.26 9.959 10.10 29,476 -0.02(-0.21%)
Jan 08, 2013 10.05 10.29 9.900 10.12 41,931 +0.09(+0.88%)
Jan 07, 2013 9.833 10.05 9.757 10.03 17,371 +0.09(+0.93%)
Jan 04, 2013 9.782 10.03 9.606 9.942 28,157 +0.23(+2.34%)
Jan 03, 2013 10.14 10.14 9.429 9.715 36,097 -0.44(-4.31%)
Jan 02, 2013 9.606 10.17 9.505 10.15 90,112 +0.65(+6.81%)
Dec 31, 2012 9.387 9.572 9.168 9.505 29,772 +0.11(+1.16%)
Dec 28, 2012 9.471 9.530 9.362 9.395 14,082 -0.10(-1.06%)
Dec 27, 2012 9.496 9.572 9.337 9.496 15,074 +0.04(+0.44%)
Dec 26, 2012 9.488 9.732 9.303 9.454 29,907 -0.11(-1.14%)
Dec 24, 2012 9.597 9.597 9.538 9.564 2,186 -0.05(-0.52%)
Dec 21, 2012 9.858 9.858 9.547 9.614 116,976 -0.22(-2.22%)
Dec 20, 2012 9.614 9.925 9.530 9.833 27,505 +0.25(+2.63%)
Dec 19, 2012 9.438 9.673 9.227 9.581 14,369 +0.12(+1.24%)
Dec 18, 2012 9.295 9.463 9.244 9.463 34,413 +0.22(+2.37%)
Dec 17, 2012 9.244 9.438 8.983 9.244 52,278 +0.08(+0.92%)
Dec 14, 2012 9.067 9.261 8.866 9.160 34,957 +0.03(+0.37%)
Dec 13, 2012 9.109 9.252 9.051 9.126 5,379 +0.06(+0.65%)
Dec 12, 2012 9.337 9.337 9.042 9.067 32,795 -0.22(-2.36%)
Dec 11, 2012 9.269 9.320 9.118 9.286 31,212 +0.11(+1.19%)
Dec 10, 2012 9.219 9.219 9.071 9.177 11,008 +0.00(+0.00%)
Dec 07, 2012 9.244 9.244 9.051 9.177 6,041 -0.01(-0.09%)
Dec 06, 2012 9.210 9.278 9.076 9.185 9,270 -0.06(-0.64%)
Dec 05, 2012 9.320 9.351 9.168 9.244 12,096 -0.05(-0.54%)
Dec 04, 2012 9.126 9.370 9.126 9.295 10,402 +0.18(+1.94%)
Nov 30, 2012 9.311 9.421 9.101 9.118 25,494 -0.13(-1.36%)
Nov 29, 2012 9.202 9.244 9.054 9.244 11,048 +0.10(+1.10%)
Nov 28, 2012 9.093 9.252 8.916 9.143 18,787 -0.03(-0.28%)
Nov 27, 2012 9.185 9.328 9.109 9.168 12,500 -0.06(-0.64%)
Nov 26, 2012 9.252 9.328 9.093 9.227 18,400 +0.03(+0.27%)
Nov 23, 2012 8.916 9.261 8.916 9.202 12,663 +0.38(+4.29%)
Nov 21, 2012 8.765 8.866 8.639 8.823 7,911 +0.04(+0.48%)
Nov 20, 2012 8.832 8.916 8.672 8.781 10,489 -0.10(-1.14%)
Nov 19, 2012 9.126 9.168 8.748 8.882 35,546 -0.22(-2.40%)
Nov 16, 2012 7.738 10.02 7.738 9.101 239,942 +1.31(+16.85%)
Nov 15, 2012 7.730 7.881 7.654 7.789 16,014 +0.08(+1.09%)
Nov 14, 2012 7.671 7.881 7.646 7.705 13,868 +0.06(+0.77%)
Nov 13, 2012 7.999 8.041 7.604 7.646 12,380 -0.39(-4.82%)
Nov 12, 2012 7.982 8.142 7.982 8.033 11,495 +0.09(+1.17%)
Nov 09, 2012 8.151 8.163 7.907 7.940 15,990 -0.22(-2.68%)
Nov 08, 2012 8.420 8.681 8.159 8.159 18,821 -0.30(-3.58%)
Nov 07, 2012 8.908 8.992 8.411 8.462 20,781 -0.56(-6.24%)
Nov 06, 2012 8.861 9.101 8.714 9.025 46,492 +0.37(+4.28%)
Nov 05, 2012 8.664 8.781 8.596 8.655 11,622 -0.03(-0.39%)
Nov 02, 2012 8.739 8.781 8.470 8.689 33,685 -0.04(-0.48%)
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.