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

Capital City Bank Gr (NQ: CCBG )

26.62 -0.33 (-1.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Oct 29, 2010 9.581 9.670 9.533 9.621 13,858 +0.04(+0.42%)
Oct 28, 2010 9.726 9.726 9.581 9.581 10,988 -0.02(-0.17%)
Oct 27, 2010 9.742 9.803 9.581 9.597 24,791 -0.19(-1.89%)
Oct 25, 2010 10.07 10.07 9.742 9.782 16,692 -0.23(-2.33%)
Oct 22, 2010 9.976 10.13 9.847 10.02 17,681 +0.19(+1.97%)
Oct 21, 2010 10.17 10.17 9.750 9.823 13,983 -0.32(-3.17%)
Oct 20, 2010 10.01 10.14 9.867 10.14 13,145 +0.23(+2.36%)
Oct 19, 2010 9.952 10.10 9.605 9.911 19,192 -0.25(-2.46%)
Oct 18, 2010 10.01 10.17 9.879 10.16 12,914 +0.19(+1.94%)
Oct 15, 2010 10.09 10.17 9.758 9.968 44,345 +0.04(+0.41%)
Oct 14, 2010 10.02 10.13 9.686 9.927 14,935 -0.07(-0.72%)
Oct 13, 2010 9.855 10.06 9.742 10.000 36,800 +0.18(+1.80%)
Oct 12, 2010 9.694 9.831 9.686 9.823 3,880 +0.07(+0.70%)
Oct 11, 2010 9.695 9.831 9.662 9.754 4,039 -0.12(-1.26%)
Oct 08, 2010 9.638 9.992 9.617 9.879 29,290 +0.16(+1.66%)
Oct 07, 2010 9.976 9.976 9.638 9.718 10,875 -0.15(-1.55%)
Oct 06, 2010 10.000 10.000 9.799 9.871 28,432 -0.07(-0.73%)
Oct 05, 2010 9.654 9.960 9.578 9.944 36,720 +0.44(+4.66%)
Oct 04, 2010 9.863 9.875 9.460 9.501 24,714 -0.36(-3.67%)
Oct 01, 2010 9.895 9.919 9.533 9.863 21,378 +0.09(+0.91%)
Sep 30, 2010 9.927 10.04 9.710 9.774 33,017 -0.10(-0.98%)
Sep 29, 2010 9.782 10.06 9.428 9.871 23,772 +0.02(+0.25%)
Sep 28, 2010 9.758 9.944 9.621 9.847 20,300 +0.10(+1.07%)
Sep 27, 2010 9.750 9.845 9.549 9.742 38,762 +0.02(+0.25%)
Sep 24, 2010 9.485 9.774 9.485 9.718 33,242 +0.37(+3.96%)
Sep 23, 2010 9.621 9.702 9.332 9.348 14,788 -0.35(-3.65%)
Sep 22, 2010 9.485 10.04 9.452 9.702 19,785 +0.19(+1.95%)
Sep 21, 2010 9.895 9.909 9.485 9.517 18,990 -0.42(-4.21%)
Sep 20, 2010 9.573 9.992 9.369 9.935 40,928 +0.36(+3.78%)
Sep 17, 2010 9.710 9.710 9.413 9.573 41,597 -0.16(-1.65%)
Sep 15, 2010 9.452 9.782 9.452 9.734 19,242 +0.27(+2.81%)
Sep 14, 2010 9.662 9.662 9.332 9.468 15,309 -0.19(-2.00%)
Sep 13, 2010 9.291 9.766 9.275 9.662 30,794 +0.49(+5.36%)
Sep 10, 2010 9.219 9.380 9.106 9.171 32,666 +0.00(+0.00%)
Sep 09, 2010 9.227 9.251 8.993 9.171 15,646 +0.13(+1.42%)
Sep 08, 2010 8.970 9.233 8.938 9.042 9,297 +0.13(+1.43%)
Sep 07, 2010 9.449 9.449 8.882 8.914 17,970 -0.56(-5.90%)
Sep 03, 2010 9.305 9.497 9.066 9.473 24,213 +0.26(+2.86%)
Sep 02, 2010 9.050 9.233 8.922 9.209 45,908 +0.11(+1.23%)
Sep 01, 2010 8.914 9.177 8.866 9.098 44,165 +0.37(+4.20%)
Aug 31, 2010 8.707 8.826 8.707 8.731 44,530 +0.02(+0.28%)
Aug 30, 2010 9.058 9.058 8.699 8.707 43,307 -0.41(-4.55%)
Aug 27, 2010 8.802 9.161 8.699 9.122 38,089 +0.41(+4.67%)
Aug 26, 2010 8.946 8.946 8.623 8.715 23,908 -0.22(-2.50%)
Aug 25, 2010 8.611 8.970 8.587 8.938 24,011 +0.24(+2.75%)
Aug 24, 2010 8.619 8.898 8.619 8.699 61,338 +0.10(+1.21%)
Aug 23, 2010 8.954 8.986 8.595 8.595 23,295 -0.32(-3.58%)
Aug 20, 2010 8.778 8.970 8.667 8.914 45,041 +0.13(+1.45%)
Aug 19, 2010 9.249 9.249 8.786 8.786 113,144 -0.52(-5.57%)
Aug 18, 2010 9.313 9.473 9.249 9.305 14,278 -0.06(-0.68%)
Aug 17, 2010 9.345 9.616 9.329 9.369 32,679 +0.16(+1.73%)
Aug 16, 2010 8.890 9.313 8.890 9.209 22,082 +0.26(+2.85%)
Aug 13, 2010 9.122 9.273 8.914 8.954 42,633 -0.23(-2.52%)
Aug 12, 2010 9.209 9.369 9.161 9.185 48,045 -0.08(-0.86%)
Aug 11, 2010 9.656 9.832 9.233 9.265 75,802 -0.58(-5.92%)
Aug 10, 2010 10.18 10.30 9.848 9.848 64,864 -0.48(-4.64%)
Aug 09, 2010 10.26 10.43 9.928 10.33 31,993 +0.17(+1.65%)
Aug 06, 2010 10.38 10.38 9.888 10.16 16,172 -0.24(-2.30%)
Aug 05, 2010 10.66 10.67 10.39 10.40 20,417 -0.38(-3.48%)
Aug 04, 2010 10.92 10.94 10.70 10.77 15,806 -0.10(-0.95%)
Aug 03, 2010 11.00 11.06 10.87 10.88 18,051 -0.12(-1.09%)
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.