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

Capital City Bank Gr (NQ: CCBG )

26.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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, 2011 8.539 8.777 8.523 8.773 92,023 +0.43(+5.10%)
Nov 29, 2011 8.306 8.381 8.235 8.348 13,961 +0.04(+0.50%)
Nov 28, 2011 8.373 8.373 8.172 8.306 31,648 +0.25(+3.11%)
Nov 25, 2011 8.130 8.281 8.055 8.055 19,705 -0.01(-0.10%)
Nov 23, 2011 8.231 8.373 8.064 8.064 37,952 -0.21(-2.52%)
Nov 22, 2011 8.381 8.539 8.272 8.272 12,909 -0.11(-1.29%)
Nov 21, 2011 8.356 8.615 8.306 8.381 20,071 -0.08(-0.99%)
Nov 18, 2011 8.356 8.506 8.264 8.464 15,884 +0.12(+1.40%)
Nov 17, 2011 8.439 8.573 8.297 8.348 25,163 -0.08(-0.89%)
Nov 16, 2011 8.623 8.631 8.406 8.423 13,399 -0.30(-3.44%)
Nov 15, 2011 8.731 8.765 8.473 8.723 16,912 +0.16(+1.85%)
Nov 14, 2011 8.757 8.757 8.473 8.565 22,077 -0.08(-0.87%)
Nov 11, 2011 8.782 8.798 8.606 8.640 25,473 +0.04(+0.49%)
Nov 10, 2011 8.565 8.723 8.464 8.598 19,577 +0.21(+2.49%)
Nov 09, 2011 8.665 8.848 8.389 8.389 38,132 -0.50(-5.63%)
Nov 08, 2011 8.683 8.940 8.565 8.890 17,764 +0.23(+2.70%)
Nov 07, 2011 8.690 8.706 8.481 8.656 6,945 -0.07(-0.77%)
Nov 04, 2011 8.757 8.757 8.640 8.723 9,194 -0.12(-1.32%)
Nov 03, 2011 8.531 8.848 8.431 8.840 41,695 +0.40(+4.75%)
Nov 02, 2011 8.406 8.481 8.331 8.439 21,897 +0.23(+2.85%)
Nov 01, 2011 8.431 8.514 8.156 8.206 49,910 -0.30(-3.53%)
Oct 31, 2011 8.690 8.823 8.506 8.506 44,573 -0.24(-2.77%)
Oct 28, 2011 8.974 9.099 8.723 8.748 45,806 -0.25(-2.78%)
Oct 27, 2011 8.731 9.007 8.556 8.999 87,107 +0.48(+5.58%)
Oct 26, 2011 8.539 8.590 8.281 8.523 24,340 +0.21(+2.51%)
Oct 25, 2011 8.648 8.648 8.306 8.314 56,747 -0.42(-4.78%)
Oct 24, 2011 8.673 8.740 8.640 8.731 30,161 +0.06(+0.67%)
Oct 21, 2011 8.673 8.740 8.556 8.673 36,057 +0.11(+1.27%)
Oct 20, 2011 8.539 8.623 8.356 8.565 23,627 +0.08(+0.98%)
Oct 19, 2011 8.690 8.715 8.456 8.481 33,766 -0.20(-2.31%)
Oct 18, 2011 8.565 8.765 8.565 8.681 43,178 +0.20(+2.36%)
Oct 17, 2011 8.848 8.890 8.439 8.481 32,787 -0.49(-5.49%)
Oct 14, 2011 8.848 8.974 8.673 8.974 20,209 +0.19(+2.19%)
Oct 13, 2011 8.698 8.790 8.565 8.782 17,576 +0.02(+0.19%)
Oct 12, 2011 8.890 8.898 8.698 8.765 50,760 -0.08(-0.94%)
Oct 11, 2011 8.681 8.873 8.565 8.848 33,568 +0.12(+1.34%)
Oct 10, 2011 8.556 8.740 8.364 8.731 36,536 +0.33(+3.98%)
Oct 07, 2011 8.757 8.807 8.348 8.398 35,718 -0.36(-4.10%)
Oct 06, 2011 8.823 8.865 8.681 8.757 29,979 -0.07(-0.76%)
Oct 05, 2011 9.099 9.099 8.681 8.823 34,271 -0.29(-3.21%)
Oct 04, 2011 8.356 9.274 8.356 9.115 79,928 +0.70(+8.33%)
Oct 03, 2011 8.565 8.690 8.414 8.414 72,766 -0.25(-2.89%)
Sep 30, 2011 8.489 8.740 8.489 8.665 70,716 +0.03(+0.29%)
Sep 29, 2011 8.706 8.773 8.539 8.640 79,696 +0.15(+1.77%)
Sep 28, 2011 8.598 8.757 8.473 8.489 45,905 -0.26(-2.96%)
Sep 27, 2011 8.932 8.932 8.631 8.748 39,044 -0.08(-0.85%)
Sep 26, 2011 8.765 8.832 8.523 8.823 40,712 +0.14(+1.63%)
Sep 23, 2011 8.464 8.723 8.440 8.681 42,066 +0.24(+2.87%)
Sep 22, 2011 8.348 8.556 8.348 8.439 64,518 +0.07(+0.80%)
Sep 21, 2011 8.523 8.591 8.356 8.373 27,852 -0.18(-2.05%)
Sep 20, 2011 8.539 8.706 8.423 8.548 36,065 +0.04(+0.49%)
Sep 19, 2011 8.506 8.631 8.398 8.506 37,624 -0.09(-1.07%)
Sep 16, 2011 8.715 8.715 8.539 8.598 72,428 -0.06(-0.67%)
Sep 15, 2011 8.790 8.790 8.575 8.656 11,187 -0.10(-1.14%)
Sep 14, 2011 8.539 8.798 8.448 8.757 51,676 +0.25(+2.94%)
Sep 13, 2011 8.506 8.548 8.448 8.506 45,057 +0.01(+0.10%)
Sep 12, 2011 8.322 8.506 8.322 8.498 26,284 +0.07(+0.79%)
Sep 09, 2011 8.331 8.498 8.231 8.431 58,005 +0.00(+0.00%)
Sep 08, 2011 8.531 8.535 8.364 8.431 26,915 -0.15(-1.75%)
Sep 07, 2011 8.539 8.673 8.448 8.581 45,878 +0.16(+1.88%)
Sep 06, 2011 8.133 8.472 8.133 8.423 101,322 +0.11(+1.29%)
Sep 02, 2011 8.257 8.381 8.241 8.315 74,407 -0.12(-1.37%)
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.