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

Capital City Bank Gr (NQ: CCBG )

26.54 -0.41 (-1.52%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 14, 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 (%)
Sep 30, 2011 8.488 8.738 8.488 8.663 70,732 +0.03(+0.29%)
Sep 29, 2011 8.705 8.771 8.538 8.638 79,713 +0.15(+1.77%)
Sep 28, 2011 8.596 8.755 8.471 8.488 45,915 -0.26(-2.96%)
Sep 27, 2011 8.930 8.930 8.629 8.746 39,052 -0.08(-0.85%)
Sep 26, 2011 8.763 8.830 8.521 8.821 40,721 +0.14(+1.63%)
Sep 23, 2011 8.463 8.721 8.438 8.680 42,075 +0.24(+2.87%)
Sep 22, 2011 8.346 8.554 8.346 8.438 64,532 +0.07(+0.80%)
Sep 21, 2011 8.521 8.589 8.354 8.371 27,858 -0.18(-2.05%)
Sep 20, 2011 8.538 8.705 8.421 8.546 36,073 +0.04(+0.49%)
Sep 19, 2011 8.504 8.629 8.396 8.504 37,632 -0.09(-1.07%)
Sep 16, 2011 8.713 8.713 8.538 8.596 72,444 -0.06(-0.68%)
Sep 15, 2011 8.788 8.788 8.574 8.655 11,190 -0.10(-1.14%)
Sep 14, 2011 8.538 8.796 8.446 8.755 51,687 +0.25(+2.94%)
Sep 13, 2011 8.504 8.546 8.446 8.504 45,067 +0.01(+0.10%)
Sep 12, 2011 8.321 8.504 8.321 8.496 26,290 +0.07(+0.79%)
Sep 09, 2011 8.329 8.496 8.229 8.429 58,017 +0.00(+0.00%)
Sep 08, 2011 8.529 8.534 8.362 8.429 26,921 -0.15(-1.75%)
Sep 07, 2011 8.538 8.671 8.446 8.579 45,888 +0.16(+1.88%)
Sep 06, 2011 8.132 8.470 8.132 8.421 101,344 +0.11(+1.29%)
Sep 02, 2011 8.256 8.380 8.239 8.313 74,423 -0.12(-1.37%)
Sep 01, 2011 8.388 8.470 8.297 8.429 50,932 +0.02(+0.29%)
Aug 31, 2011 8.462 8.483 8.363 8.404 45,003 -0.05(-0.59%)
Aug 30, 2011 8.388 8.545 8.326 8.454 26,905 +0.02(+0.20%)
Aug 29, 2011 8.454 8.470 8.371 8.437 48,430 +0.07(+0.79%)
Aug 26, 2011 8.247 8.487 8.247 8.371 23,475 +0.08(+1.00%)
Aug 25, 2011 8.512 8.512 8.272 8.289 42,377 -0.21(-2.53%)
Aug 24, 2011 8.371 8.545 8.322 8.503 51,363 +0.12(+1.48%)
Aug 23, 2011 8.388 8.495 8.239 8.380 36,837 +0.02(+0.20%)
Aug 22, 2011 8.454 8.561 8.280 8.363 55,124 +0.04(+0.50%)
Aug 19, 2011 8.107 8.553 8.107 8.322 52,207 +0.10(+1.21%)
Aug 18, 2011 8.272 8.380 8.181 8.223 61,742 -0.18(-2.16%)
Aug 17, 2011 8.396 8.454 8.346 8.404 8,930 -0.02(-0.20%)
Aug 16, 2011 8.479 8.553 8.328 8.421 31,277 -0.19(-2.21%)
Aug 15, 2011 8.570 8.611 8.454 8.611 23,092 +0.11(+1.26%)
Aug 12, 2011 8.776 8.859 8.402 8.503 19,158 -0.25(-2.83%)
Aug 11, 2011 8.363 8.859 8.363 8.751 49,872 +0.45(+5.48%)
Aug 10, 2011 8.545 8.669 8.272 8.297 80,739 -0.49(-5.55%)
Aug 09, 2011 8.503 8.958 8.247 8.784 121,071 +0.44(+5.25%)
Aug 08, 2011 8.264 8.801 8.256 8.346 59,850 -0.14(-1.66%)
Aug 05, 2011 8.512 8.677 8.421 8.487 20,342 +0.02(+0.29%)
Aug 04, 2011 8.677 8.875 8.437 8.462 44,946 -0.34(-3.85%)
Aug 03, 2011 8.446 8.826 8.446 8.801 21,331 +0.30(+3.50%)
Aug 02, 2011 8.437 8.735 8.396 8.503 31,700 +0.02(+0.29%)
Aug 01, 2011 8.619 8.640 8.429 8.479 41,207 -0.04(-0.48%)
Jul 29, 2011 8.388 8.627 8.381 8.520 33,981 +0.04(+0.49%)
Jul 28, 2011 8.437 8.503 8.356 8.479 35,760 +0.13(+1.58%)
Jul 27, 2011 8.437 8.508 8.322 8.346 39,773 -0.10(-1.17%)
Jul 26, 2011 8.454 8.636 8.429 8.446 25,160 +0.06(+0.69%)
Jul 25, 2011 8.346 8.532 8.346 8.388 50,969 -0.11(-1.26%)
Jul 22, 2011 8.669 8.685 8.346 8.495 25,874 -0.04(-0.48%)
Jul 21, 2011 8.462 8.735 8.355 8.537 25,470 +0.07(+0.88%)
Jul 20, 2011 8.619 8.619 8.454 8.462 10,058 -0.17(-2.01%)
Jul 19, 2011 8.520 8.636 8.479 8.636 21,589 +0.17(+2.05%)
Jul 18, 2011 8.487 8.495 8.346 8.462 25,744 -0.02(-0.19%)
Jul 15, 2011 8.520 8.644 8.462 8.479 21,583 -0.02(-0.29%)
Jul 14, 2011 8.570 8.578 8.503 8.503 10,812 -0.07(-0.87%)
Jul 13, 2011 8.470 8.627 8.413 8.578 80,881 +0.17(+1.96%)
Jul 12, 2011 8.462 8.669 8.413 8.413 22,003 -0.07(-0.78%)
Jul 11, 2011 8.487 8.710 8.421 8.479 23,820 -0.09(-1.06%)
Jul 08, 2011 8.545 8.627 8.503 8.570 37,523 -0.07(-0.86%)
Jul 07, 2011 8.537 8.727 8.537 8.644 34,254 +0.11(+1.26%)
Jul 06, 2011 8.462 8.586 8.371 8.537 69,171 +0.03(+0.39%)
Jul 05, 2011 8.479 8.503 8.421 8.503 28,738 +0.02(+0.19%)
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.