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 (%)
Aug 30, 2013 10.03 10.09 9.925 10.03 0 -0.03(-0.33%)
Aug 29, 2013 10.10 10.19 10.01 10.06 14,612 -0.03(-0.33%)
Aug 28, 2013 9.925 10.14 9.925 10.09 0 +0.10(+1.01%)
Aug 27, 2013 9.925 10.24 9.883 9.993 37,089 -0.02(-0.17%)
Aug 26, 2013 10.18 10.19 10.00 10.01 0 -0.18(-1.73%)
Aug 23, 2013 10.18 10.38 10.01 10.19 0 +0.01(+0.08%)
Aug 22, 2013 9.993 10.35 9.623 10.18 22,749 +0.20(+2.02%)
Aug 21, 2013 9.547 9.993 9.395 9.976 0 +0.38(+3.94%)
Aug 20, 2013 9.589 9.782 9.303 9.597 18,905 +0.02(+0.18%)
Aug 19, 2013 10.04 10.16 9.471 9.581 15,355 -0.53(-5.24%)
Aug 16, 2013 9.984 10.17 9.934 10.11 0 +0.07(+0.67%)
Aug 15, 2013 10.11 10.41 9.951 10.04 27,244 -0.19(-1.89%)
Aug 14, 2013 10.22 10.27 10.14 10.24 9,113 +0.02(+0.16%)
Aug 13, 2013 10.26 10.27 10.10 10.22 30,933 -0.10(-0.98%)
Aug 12, 2013 10.28 10.46 10.22 10.32 11,843 +0.04(+0.41%)
Aug 09, 2013 10.54 10.61 10.28 10.28 10,451 -0.25(-2.40%)
Aug 08, 2013 10.49 10.56 10.42 10.53 4,345 +0.13(+1.29%)
Aug 07, 2013 10.40 10.62 10.35 10.40 14,734 +0.00(+0.00%)
Aug 06, 2013 10.48 10.67 10.38 10.40 18,572 -0.10(-0.96%)
Aug 05, 2013 10.51 10.54 10.32 10.50 10,605 -0.01(-0.08%)
Aug 02, 2013 10.68 10.68 10.49 10.51 53,368 -0.24(-2.19%)
Aug 01, 2013 10.67 10.74 10.53 10.74 67,516 +0.21(+2.00%)
Jul 31, 2013 10.51 10.58 10.46 10.53 0 -0.01(-0.08%)
Jul 30, 2013 10.40 10.54 10.38 10.54 0 +0.21(+2.04%)
Jul 29, 2013 10.46 10.48 10.31 10.33 0 -0.18(-1.68%)
Jul 26, 2013 10.43 10.56 10.29 10.51 0 -0.03(-0.24%)
Jul 25, 2013 10.32 10.69 10.31 10.53 0 -0.07(-0.64%)
Jul 24, 2013 10.53 10.82 10.51 10.60 0 +0.08(+0.72%)
Jul 23, 2013 10.64 10.79 10.43 10.52 0 -0.07(-0.64%)
Jul 22, 2013 10.57 10.68 10.43 10.59 0 +0.09(+0.88%)
Jul 19, 2013 10.46 10.71 10.41 10.50 0 -0.02(-0.16%)
Jul 18, 2013 10.71 10.71 10.32 10.51 0 -0.12(-1.11%)
Jul 17, 2013 11.00 11.00 10.52 10.63 21,606 -0.33(-2.99%)
Jul 16, 2013 10.83 11.00 10.66 10.96 0 +0.11(+1.01%)
Jul 15, 2013 10.42 10.87 10.42 10.85 0 +0.45(+4.28%)
Jul 12, 2013 10.46 10.56 10.33 10.40 0 -0.11(-1.04%)
Jul 11, 2013 10.77 10.88 10.43 10.51 0 -0.19(-1.81%)
Jul 10, 2013 10.66 10.80 10.51 10.71 0 +0.01(+0.08%)
Jul 09, 2013 10.40 10.72 10.40 10.70 0 +0.30(+2.91%)
Jul 08, 2013 9.698 10.40 9.698 10.40 0 +0.77(+7.95%)
Jul 05, 2013 9.808 10.00 9.522 9.631 0 -0.03(-0.26%)
Jul 03, 2013 9.757 9.959 9.530 9.656 0 -0.13(-1.37%)
Jul 02, 2013 9.795 9.816 9.690 9.791 0 -0.23(-2.27%)
Jul 01, 2013 9.757 10.07 9.698 10.02 0 +0.32(+3.30%)
Jun 28, 2013 9.513 9.774 9.337 9.698 149,551 +0.19(+1.95%)
Jun 27, 2013 9.168 9.538 9.143 9.513 0 +0.42(+4.63%)
Jun 26, 2013 9.337 9.757 9.034 9.093 0 -0.70(-7.13%)
Jun 25, 2013 9.597 9.833 9.597 9.791 0 +0.41(+4.39%)
Jun 24, 2013 9.252 9.858 8.832 9.379 0 -0.06(-0.62%)
Jun 21, 2013 9.597 9.648 9.194 9.438 48,546 -0.11(-1.15%)
Jun 20, 2013 9.639 9.782 9.404 9.547 0 -0.24(-2.49%)
Jun 19, 2013 9.900 9.951 9.690 9.791 0 -0.08(-0.85%)
Jun 18, 2013 9.581 9.993 9.454 9.875 0 +0.29(+2.98%)
Jun 17, 2013 8.748 9.665 8.748 9.589 0 +0.81(+9.20%)
Jun 14, 2013 8.832 8.832 8.512 8.781 0 -0.04(-0.48%)
Jun 13, 2013 8.933 8.933 8.622 8.823 9,789 -0.11(-1.22%)
Jun 12, 2013 9.143 9.143 8.899 8.933 10,036 -0.15(-1.67%)
Jun 11, 2013 9.135 9.168 9.084 9.084 1,994 -0.19(-2.09%)
Jun 10, 2013 9.606 9.665 9.236 9.278 0 -0.25(-2.65%)
Jun 07, 2013 9.707 9.707 9.463 9.530 0 -0.09(-0.96%)
Jun 06, 2013 9.581 9.623 9.496 9.623 8,767 +0.07(+0.70%)
Jun 05, 2013 9.808 9.900 9.539 9.555 0 -0.25(-2.57%)
Jun 04, 2013 9.850 9.850 9.585 9.808 0 +0.31(+3.28%)
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.