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 +0.23 (+0.85%)
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 (%)
Feb 28, 2014 11.78 12.27 11.78 11.93 106,362 +0.24(+2.01%)
Feb 27, 2014 11.09 11.70 11.09 11.69 24,661 +0.56(+4.99%)
Feb 26, 2014 10.93 11.23 10.93 11.14 26,183 +0.26(+2.40%)
Feb 25, 2014 11.14 11.23 10.86 10.88 10,993 -0.27(-2.41%)
Feb 24, 2014 10.93 11.25 10.88 11.14 22,980 +0.27(+2.47%)
Feb 21, 2014 10.93 10.93 10.78 10.88 28,020 +0.02(+0.16%)
Feb 20, 2014 10.79 10.98 10.78 10.86 24,470 +0.06(+0.54%)
Feb 19, 2014 10.98 10.98 10.77 10.80 28,782 -0.17(-1.53%)
Feb 18, 2014 10.99 11.12 10.92 10.97 17,754 -0.06(-0.53%)
Feb 14, 2014 11.11 11.03 11.03 11.03 7,014 -0.06(-0.53%)
Feb 13, 2014 11.00 11.13 10.89 11.09 36,757 +0.10(+0.92%)
Feb 12, 2014 11.06 11.09 10.88 10.99 24,262 -0.03(-0.23%)
Feb 11, 2014 10.93 11.16 10.86 11.01 27,156 +0.14(+1.32%)
Feb 10, 2014 10.93 10.93 10.73 10.87 30,592 -0.06(-0.54%)
Feb 07, 2014 10.85 10.96 10.83 10.93 28,057 +0.08(+0.78%)
Feb 06, 2014 10.72 11.06 10.72 10.84 35,469 +0.01(+0.08%)
Feb 05, 2014 10.94 11.14 10.72 10.83 26,407 -0.12(-1.08%)
Feb 04, 2014 10.81 11.69 10.42 10.95 46,312 +0.13(+1.24%)
Feb 03, 2014 10.72 10.85 10.71 10.82 65,496 +0.08(+0.78%)
Jan 31, 2014 10.71 10.82 10.71 10.73 32,946 -0.16(-1.47%)
Jan 30, 2014 10.77 10.93 10.77 10.89 23,992 +0.17(+1.57%)
Jan 29, 2014 10.81 10.93 10.72 10.72 33,574 -0.08(-0.78%)
Jan 28, 2014 10.22 10.81 10.19 10.81 70,808 +0.56(+5.50%)
Jan 27, 2014 10.50 10.61 10.22 10.24 22,745 -0.22(-2.09%)
Jan 24, 2014 10.58 10.66 10.35 10.46 35,022 -0.12(-1.11%)
Jan 23, 2014 10.62 10.62 10.35 10.58 46,450 -0.03(-0.32%)
Jan 22, 2014 10.66 10.66 10.56 10.62 38,156 -0.03(-0.32%)
Jan 21, 2014 10.72 10.72 10.57 10.65 70,972 -0.08(-0.71%)
Jan 17, 2014 10.80 10.72 10.72 10.72 56,114 -0.06(-0.55%)
Jan 16, 2014 10.51 10.81 10.51 10.78 65,946 +0.30(+2.89%)
Jan 15, 2014 10.22 10.51 10.22 10.48 52,020 +0.26(+2.55%)
Jan 14, 2014 10.00 10.37 9.976 10.22 76,988 +0.24(+2.36%)
Jan 13, 2014 10.05 10.08 9.883 9.984 59,097 +0.02(+0.17%)
Jan 10, 2014 9.892 9.976 9.799 9.967 359,709 +0.11(+1.11%)
Jan 09, 2014 9.816 10.08 9.799 9.858 11,111 +0.05(+0.51%)
Jan 08, 2014 10.05 10.05 9.757 9.808 8,761 -0.23(-2.26%)
Jan 07, 2014 9.934 10.14 9.934 10.03 52,514 +0.09(+0.93%)
Jan 06, 2014 10.02 10.13 9.841 9.942 25,900 -0.01(-0.08%)
Jan 03, 2014 9.723 10.08 9.723 9.951 24,325 +0.17(+1.72%)
Jan 02, 2014 9.900 10.06 9.782 9.782 29,684 -0.12(-1.19%)
Dec 31, 2013 9.993 9.900 9.900 9.900 17,238 -0.11(-1.09%)
Dec 30, 2013 10.05 10.14 9.959 10.01 15,136 -0.05(-0.50%)
Dec 27, 2013 10.14 10.14 10.02 10.06 10,658 -0.08(-0.75%)
Dec 26, 2013 10.19 10.25 10.05 10.14 16,708 -0.03(-0.33%)
Dec 24, 2013 9.589 10.30 9.589 10.17 23,452 +0.06(+0.58%)
Dec 23, 2013 10.28 10.30 10.02 10.11 34,921 -0.17(-1.64%)
Dec 20, 2013 10.09 10.30 9.909 10.28 144,355 +0.24(+2.35%)
Dec 19, 2013 10.22 10.22 10.01 10.04 12,600 -0.15(-1.49%)
Dec 18, 2013 10.16 10.24 10.03 10.19 19,622 +0.08(+0.75%)
Dec 17, 2013 10.09 10.29 9.951 10.12 20,947 +0.05(+0.50%)
Dec 16, 2013 10.09 10.14 10.00 10.07 15,601 -0.02(-0.17%)
Dec 13, 2013 10.06 10.14 9.925 10.09 31,274 +0.02(+0.17%)
Dec 12, 2013 9.833 10.16 9.757 10.07 45,272 +0.24(+2.40%)
Dec 11, 2013 9.715 9.875 9.715 9.833 33,022 +0.09(+0.95%)
Dec 10, 2013 9.917 9.984 9.528 9.740 39,451 -0.16(-1.61%)
Dec 09, 2013 10.13 10.13 9.858 9.900 15,934 -0.19(-1.83%)
Dec 06, 2013 9.951 10.16 9.817 10.09 0 +0.25(+2.57%)
Dec 05, 2013 9.892 10.08 9.791 9.833 0 -0.16(-1.60%)
Dec 04, 2013 9.967 10.16 9.816 9.993 0 +0.02(+0.17%)
Dec 03, 2013 10.03 10.19 9.681 9.976 0 -0.04(-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.