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

Capital City Bank Gr (NQ: CCBG )

26.98 -0.40 (-1.46%)
Streaming Delayed Price Updated: 9:38 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 (%)
Feb 29, 2012 6.778 6.795 6.569 6.569 34,121 -0.20(-2.96%)
Feb 28, 2012 6.853 6.903 6.770 6.770 7,326 -0.09(-1.34%)
Feb 27, 2012 6.962 6.962 6.828 6.862 16,882 -0.13(-1.79%)
Feb 24, 2012 7.012 7.020 6.920 6.987 10,489 -0.10(-1.41%)
Feb 23, 2012 7.120 7.120 6.887 7.087 31,276 -0.02(-0.23%)
Feb 22, 2012 7.271 7.271 7.104 7.104 12,740 -0.14(-1.96%)
Feb 21, 2012 7.413 7.413 7.246 7.246 22,068 -0.17(-2.25%)
Feb 17, 2012 7.504 7.504 7.396 7.413 11,789 -0.06(-0.78%)
Feb 16, 2012 7.421 7.496 7.371 7.471 11,787 +0.13(+1.70%)
Feb 15, 2012 7.471 7.471 7.337 7.346 20,431 -0.08(-1.12%)
Feb 14, 2012 7.429 7.479 7.413 7.429 32,106 +0.00(+0.00%)
Feb 13, 2012 7.454 7.454 7.413 7.429 7,632 +0.04(+0.57%)
Feb 10, 2012 7.429 7.529 7.362 7.388 28,923 -0.05(-0.67%)
Feb 09, 2012 7.521 7.521 7.396 7.438 23,215 -0.08(-1.11%)
Feb 08, 2012 7.438 7.538 7.429 7.521 14,447 +0.12(+1.58%)
Feb 07, 2012 7.713 7.713 7.379 7.404 17,427 -0.34(-4.42%)
Feb 06, 2012 7.788 7.805 7.663 7.746 7,250 -0.06(-0.75%)
Feb 03, 2012 7.746 7.847 7.588 7.805 46,409 +0.14(+1.85%)
Feb 02, 2012 7.529 7.730 7.396 7.663 19,542 +0.15(+2.00%)
Feb 01, 2012 7.329 7.546 7.237 7.513 41,233 +0.21(+2.86%)
Jan 31, 2012 7.421 7.488 7.237 7.304 65,771 -0.07(-0.91%)
Jan 30, 2012 7.454 7.513 7.312 7.371 40,993 -0.15(-2.00%)
Jan 27, 2012 7.922 7.972 7.379 7.521 41,097 -0.52(-6.44%)
Jan 26, 2012 8.139 8.139 7.888 8.039 25,141 -0.10(-1.23%)
Jan 25, 2012 8.022 8.181 8.005 8.139 17,708 +0.04(+0.52%)
Jan 24, 2012 7.980 8.122 7.888 8.097 31,524 +0.11(+1.36%)
Jan 23, 2012 8.114 8.114 7.938 7.989 18,319 -0.16(-1.95%)
Jan 20, 2012 8.089 8.156 8.039 8.147 16,515 +0.07(+0.83%)
Jan 19, 2012 8.181 8.181 7.980 8.080 20,540 -0.15(-1.83%)
Jan 18, 2012 7.989 8.256 7.930 8.231 29,635 +0.26(+3.25%)
Jan 17, 2012 8.156 8.164 7.938 7.972 21,635 -0.14(-1.75%)
Jan 13, 2012 8.039 8.164 8.039 8.114 21,031 -0.06(-0.71%)
Jan 12, 2012 8.130 8.222 7.964 8.172 11,077 +0.06(+0.72%)
Jan 11, 2012 7.972 8.114 7.897 8.114 26,854 +0.06(+0.73%)
Jan 10, 2012 8.005 8.055 7.888 8.055 31,683 +0.14(+1.79%)
Jan 09, 2012 8.022 8.089 7.855 7.913 30,687 -0.11(-1.35%)
Jan 06, 2012 8.105 8.156 8.014 8.022 28,564 -0.18(-2.24%)
Jan 05, 2012 8.030 8.214 8.030 8.206 19,980 +0.09(+1.13%)
Jan 04, 2012 8.156 8.156 8.014 8.114 22,229 +0.14(+1.78%)
Dec 30, 2011 8.064 8.172 7.872 7.972 61,274 -0.09(-1.14%)
Dec 29, 2011 7.955 8.097 7.955 8.064 26,822 +0.08(+1.05%)
Dec 28, 2011 8.097 8.147 7.964 7.980 42,053 -0.07(-0.83%)
Dec 27, 2011 8.189 8.272 8.014 8.047 49,528 -0.23(-2.82%)
Dec 23, 2011 8.364 8.364 8.239 8.281 6,802 +0.01(+0.10%)
Dec 21, 2011 8.264 8.272 8.072 8.272 11,250 -0.05(-0.60%)
Dec 20, 2011 8.272 8.506 8.047 8.322 53,055 +0.18(+2.15%)
Dec 19, 2011 8.448 8.448 8.114 8.147 32,329 -0.28(-3.37%)
Dec 16, 2011 8.331 8.498 8.214 8.431 112,365 +0.17(+2.02%)
Dec 15, 2011 8.439 8.514 7.897 8.264 161,790 -0.87(-9.51%)
Dec 14, 2011 8.923 9.141 8.923 9.132 28,981 +0.12(+1.30%)
Dec 13, 2011 8.965 9.049 8.932 9.015 54,776 +0.11(+1.22%)
Dec 12, 2011 8.790 8.982 8.740 8.907 20,633 -0.08(-0.84%)
Dec 09, 2011 8.648 9.032 8.648 8.982 58,755 +0.35(+4.06%)
Dec 08, 2011 8.890 8.890 8.548 8.631 34,956 -0.39(-4.35%)
Dec 07, 2011 8.782 9.057 8.782 9.024 26,935 +0.15(+1.69%)
Dec 06, 2011 8.740 8.965 8.673 8.873 69,368 +0.11(+1.24%)
Dec 05, 2011 8.464 8.807 8.464 8.765 41,575 +0.16(+1.84%)
Dec 02, 2011 8.690 8.740 8.489 8.606 18,001 +0.06(+0.68%)
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.