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 UNCHANGED
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 (%)
Nov 30, 2010 9.908 10.27 9.843 10.27 42,305 +0.06(+0.64%)
Nov 29, 2010 9.981 10.20 9.900 10.20 19,129 +0.15(+1.53%)
Nov 26, 2010 10.08 10.13 10.05 10.05 2,600 -0.16(-1.59%)
Nov 24, 2010 10.15 10.21 10.21 10.21 15,017 +0.17(+1.70%)
Nov 23, 2010 10.12 10.26 10.02 10.04 46,716 -0.24(-2.29%)
Nov 22, 2010 10.07 10.27 9.957 10.27 10,166 +0.11(+1.04%)
Nov 19, 2010 10.09 10.20 9.949 10.17 19,085 +0.10(+0.97%)
Nov 18, 2010 10.08 10.14 9.941 10.07 10,276 +0.14(+1.39%)
Nov 17, 2010 10.14 10.16 9.803 9.932 16,536 -0.21(-2.08%)
Nov 16, 2010 10.01 10.22 9.803 10.14 22,255 +0.01(+0.08%)
Nov 15, 2010 10.09 10.14 9.851 10.14 5,865 +0.10(+0.97%)
Nov 12, 2010 9.859 10.06 9.859 10.04 10,293 +0.05(+0.49%)
Nov 11, 2010 9.949 10.14 9.819 9.989 9,460 -0.11(-1.04%)
Nov 10, 2010 10.01 10.35 9.916 10.09 84,123 +0.02(+0.24%)
Nov 09, 2010 10.11 10.13 9.924 10.07 19,582 -0.23(-2.21%)
Nov 08, 2010 10.01 10.34 10.01 10.30 20,817 +0.22(+2.17%)
Nov 05, 2010 10.06 10.14 9.941 10.08 56,592 +0.02(+0.16%)
Nov 04, 2010 10.14 10.14 9.908 10.06 41,506 +0.08(+0.81%)
Nov 03, 2010 10.17 10.17 9.843 9.981 26,737 -0.18(-1.76%)
Nov 02, 2010 9.657 10.22 9.381 10.16 24,306 +0.67(+7.01%)
Nov 01, 2010 9.754 9.754 9.454 9.494 23,870 -0.20(-2.09%)
Oct 29, 2010 9.657 9.746 9.608 9.697 13,750 +0.04(+0.42%)
Oct 28, 2010 9.803 9.803 9.657 9.657 10,902 -0.02(-0.17%)
Oct 27, 2010 9.819 9.880 9.657 9.673 24,598 -0.19(-1.89%)
Oct 25, 2010 10.15 10.15 9.819 9.859 16,562 -0.24(-2.33%)
Oct 22, 2010 10.05 10.21 9.924 10.09 17,543 +0.19(+1.97%)
Oct 21, 2010 10.25 10.25 9.827 9.900 13,874 -0.32(-3.17%)
Oct 20, 2010 10.09 10.22 9.945 10.22 13,042 +0.24(+2.36%)
Oct 19, 2010 10.03 10.18 9.681 9.989 19,043 -0.25(-2.46%)
Oct 18, 2010 10.09 10.25 9.957 10.24 12,813 +0.19(+1.94%)
Oct 15, 2010 10.17 10.25 9.835 10.05 43,999 +0.04(+0.41%)
Oct 14, 2010 10.09 10.21 9.762 10.01 14,818 -0.07(-0.73%)
Oct 13, 2010 9.932 10.14 9.819 10.08 36,513 +0.18(+1.80%)
Oct 12, 2010 9.770 9.908 9.762 9.900 3,849 +0.07(+0.70%)
Oct 11, 2010 9.771 9.908 9.738 9.831 4,007 -0.13(-1.26%)
Oct 08, 2010 9.713 10.07 9.693 9.957 29,062 +0.16(+1.66%)
Oct 07, 2010 10.05 10.05 9.713 9.794 10,790 -0.15(-1.55%)
Oct 06, 2010 10.08 10.08 9.876 9.949 28,210 -0.07(-0.73%)
Oct 05, 2010 9.730 10.04 9.653 10.02 36,433 +0.45(+4.66%)
Oct 04, 2010 9.941 9.953 9.535 9.575 24,522 -0.37(-3.67%)
Oct 01, 2010 9.973 9.997 9.608 9.941 21,212 +0.09(+0.91%)
Sep 30, 2010 10.01 10.12 9.786 9.851 32,760 -0.10(-0.98%)
Sep 29, 2010 9.859 10.14 9.502 9.949 23,586 +0.02(+0.25%)
Sep 28, 2010 9.835 10.02 9.697 9.924 20,142 +0.11(+1.07%)
Sep 27, 2010 9.827 9.923 9.624 9.819 38,459 +0.02(+0.25%)
Sep 24, 2010 9.559 9.851 9.559 9.794 32,983 +0.37(+3.96%)
Sep 23, 2010 9.697 9.778 9.405 9.421 14,673 -0.36(-3.65%)
Sep 22, 2010 9.559 10.12 9.527 9.778 19,630 +0.19(+1.95%)
Sep 21, 2010 9.973 9.987 9.559 9.592 18,842 -0.42(-4.21%)
Sep 20, 2010 9.648 10.07 9.443 10.01 40,608 +0.37(+3.79%)
Sep 17, 2010 9.786 9.786 9.487 9.648 41,273 -0.16(-1.65%)
Sep 15, 2010 9.527 9.859 9.527 9.811 19,092 +0.27(+2.81%)
Sep 14, 2010 9.738 9.738 9.405 9.543 15,189 -0.19(-2.00%)
Sep 13, 2010 9.364 9.843 9.348 9.738 30,554 +0.49(+5.36%)
Sep 10, 2010 9.291 9.454 9.178 9.243 32,411 +0.00(+0.00%)
Sep 09, 2010 9.299 9.324 9.064 9.243 15,524 +0.13(+1.42%)
Sep 08, 2010 9.040 9.306 9.008 9.113 9,225 +0.13(+1.43%)
Sep 07, 2010 9.523 9.523 8.952 8.984 17,830 -0.56(-5.90%)
Sep 03, 2010 9.378 9.571 9.137 9.547 24,024 +0.27(+2.86%)
Sep 02, 2010 9.121 9.306 8.992 9.282 45,550 +0.11(+1.23%)
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.