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

Capital City Bank Gr (NQ: CCBG )

27.00 -0.38 (-1.39%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 13, 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 (%)
Nov 30, 2009 9.157 9.595 9.149 9.587 60,259 +0.41(+4.43%)
Nov 27, 2009 8.993 9.259 8.993 9.181 21,206 -0.19(-2.00%)
Nov 25, 2009 9.540 9.587 9.337 9.368 14,973 -0.15(-1.56%)
Nov 24, 2009 9.454 9.642 9.353 9.517 34,297 -0.02(-0.25%)
Nov 23, 2009 9.478 9.978 9.439 9.540 24,609 +0.19(+2.01%)
Nov 20, 2009 9.134 9.845 9.082 9.353 34,732 +0.17(+1.87%)
Nov 19, 2009 9.360 9.392 9.149 9.181 38,781 -0.22(-2.33%)
Nov 18, 2009 9.657 10.08 9.181 9.399 29,340 -0.23(-2.35%)
Nov 17, 2009 9.993 10.16 9.626 9.626 50,541 -0.39(-3.90%)
Nov 16, 2009 9.493 10.11 9.399 10.02 55,932 +0.64(+6.83%)
Nov 13, 2009 9.274 9.548 9.173 9.376 35,431 +0.21(+2.30%)
Nov 12, 2009 9.087 9.259 9.087 9.165 52,453 -0.06(-0.68%)
Nov 11, 2009 9.228 9.634 9.142 9.228 18,354 +0.13(+1.37%)
Nov 10, 2009 9.610 9.642 8.997 9.103 36,900 -0.58(-5.97%)
Nov 09, 2009 9.454 9.704 9.454 9.681 40,703 +0.35(+3.77%)
Nov 06, 2009 9.063 9.376 8.962 9.329 29,040 +0.19(+2.05%)
Nov 05, 2009 8.759 9.235 8.642 9.142 32,394 +0.49(+5.69%)
Nov 04, 2009 8.954 9.056 8.595 8.649 37,814 -0.27(-3.06%)
Nov 03, 2009 8.970 8.978 8.829 8.923 21,930 -0.10(-1.13%)
Nov 02, 2009 9.196 9.196 8.845 9.024 38,596 -0.15(-1.62%)
Oct 30, 2009 9.399 9.790 9.071 9.173 46,018 -0.32(-3.37%)
Oct 29, 2009 9.634 9.782 9.399 9.493 26,086 -0.05(-0.57%)
Oct 28, 2009 9.689 9.985 9.524 9.548 41,366 -0.16(-1.61%)
Oct 27, 2009 9.134 10.06 9.134 9.704 64,929 +0.59(+6.43%)
Oct 26, 2009 9.181 9.376 9.032 9.118 90,886 +0.09(+0.95%)
Oct 23, 2009 9.048 9.235 8.985 9.032 53,705 -0.13(-1.45%)
Oct 22, 2009 9.454 9.548 8.993 9.165 93,332 -0.25(-2.66%)
Oct 21, 2009 9.837 10.26 9.321 9.415 63,906 -0.05(-0.58%)
Oct 20, 2009 9.595 9.798 9.470 9.470 120,209 -0.53(-5.31%)
Oct 19, 2009 10.17 10.17 9.946 10.00 34,682 -0.05(-0.54%)
Oct 16, 2009 10.09 10.22 9.915 10.06 40,863 -0.10(-1.00%)
Oct 15, 2009 10.09 10.18 10.04 10.16 29,708 +0.01(+0.08%)
Oct 14, 2009 10.10 10.20 10.08 10.15 65,590 +0.07(+0.70%)
Oct 13, 2009 10.25 10.33 9.962 10.08 38,554 -0.22(-2.12%)
Oct 12, 2009 10.49 10.57 10.27 10.30 233,903 -0.11(-1.05%)
Oct 09, 2009 10.46 10.55 10.31 10.41 22,112 -0.03(-0.30%)
Oct 08, 2009 10.67 10.69 10.44 10.44 82,388 -0.11(-1.04%)
Oct 07, 2009 10.67 10.72 10.38 10.55 43,574 -0.13(-1.24%)
Oct 06, 2009 10.47 10.95 10.40 10.68 67,083 +0.30(+2.94%)
Oct 05, 2009 10.64 10.76 10.22 10.38 76,945 -0.23(-2.21%)
Oct 02, 2009 10.59 10.95 10.59 10.61 47,377 -0.35(-3.21%)
Oct 01, 2009 11.09 11.20 10.92 10.96 71,500 -0.13(-1.20%)
Sep 30, 2009 11.39 11.42 11.02 11.09 64,629 -0.25(-2.20%)
Sep 29, 2009 11.38 11.70 11.13 11.35 39,308 +0.02(+0.14%)
Sep 28, 2009 11.80 11.80 11.13 11.33 45,854 -0.43(-3.66%)
Sep 25, 2009 11.83 11.99 11.70 11.76 22,510 -0.15(-1.25%)
Sep 24, 2009 12.00 12.00 11.53 11.91 39,868 +0.01(+0.07%)
Sep 23, 2009 11.91 12.06 11.82 11.90 51,310 +0.03(+0.26%)
Sep 22, 2009 11.90 11.92 11.52 11.87 24,244 +0.02(+0.13%)
Sep 21, 2009 11.71 11.88 11.31 11.85 64,858 +0.07(+0.60%)
Sep 18, 2009 11.71 11.85 11.54 11.78 69,915 +0.10(+0.87%)
Sep 17, 2009 11.68 11.99 11.56 11.68 36,139 +0.02(+0.13%)
Sep 16, 2009 11.27 11.67 11.20 11.67 50,252 +0.40(+3.54%)
Sep 15, 2009 11.12 11.28 11.09 11.27 16,795 +0.09(+0.77%)
Sep 14, 2009 10.95 11.18 10.95 11.18 47,311 +0.06(+0.56%)
Sep 11, 2009 11.17 11.24 11.10 11.12 7,593 -0.12(-1.04%)
Sep 10, 2009 11.26 11.26 11.09 11.24 8,527 -0.07(-0.62%)
Sep 09, 2009 11.17 11.35 11.10 11.31 41,752 +0.02(+0.21%)
Sep 08, 2009 11.18 11.41 11.13 11.28 24,454 +0.09(+0.77%)
Sep 04, 2009 10.88 11.31 10.88 11.20 16,427 +0.03(+0.28%)
Sep 03, 2009 11.13 11.27 10.91 11.17 23,281 +0.05(+0.49%)
Sep 02, 2009 11.02 11.21 11.02 11.11 10,306 +0.05(+0.42%)
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.