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

Capital City Bank Gr (NQ: CCBG )

27.05 -0.33 (-1.21%)
Streaming Delayed Price Updated: 3:57 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 (%)
Sep 28, 2012 8.865 8.932 8.706 8.882 37,074 -0.04(-0.47%)
Sep 27, 2012 8.848 9.079 8.848 8.923 10,115 +0.07(+0.75%)
Sep 26, 2012 8.890 9.149 8.514 8.857 49,219 +0.11(+1.24%)
Sep 25, 2012 8.723 8.957 8.607 8.748 30,761 +0.07(+0.77%)
Sep 24, 2012 8.406 8.681 8.214 8.681 43,305 +0.27(+3.17%)
Sep 21, 2012 8.348 8.423 8.256 8.414 64,920 +0.10(+1.20%)
Sep 20, 2012 8.389 8.423 8.097 8.314 18,424 -0.13(-1.58%)
Sep 19, 2012 8.464 8.473 8.239 8.448 27,713 -0.02(-0.20%)
Sep 18, 2012 8.389 8.489 8.064 8.464 29,243 +0.02(+0.20%)
Sep 17, 2012 8.322 8.473 8.314 8.448 14,500 +0.08(+1.00%)
Sep 14, 2012 8.322 8.556 8.197 8.364 54,066 +0.03(+0.30%)
Sep 13, 2012 8.272 8.464 7.981 8.339 49,087 +0.06(+0.71%)
Sep 12, 2012 8.055 8.306 8.005 8.281 14,161 +0.13(+1.64%)
Sep 11, 2012 8.339 8.418 7.872 8.147 124,147 -0.20(-2.40%)
Sep 10, 2012 8.256 8.414 8.189 8.348 19,810 -0.08(-0.99%)
Sep 07, 2012 8.264 8.815 8.264 8.431 41,576 +0.17(+2.02%)
Sep 06, 2012 7.721 8.264 7.721 8.264 64,256 +0.55(+7.14%)
Sep 05, 2012 7.554 7.788 7.331 7.713 41,663 +0.18(+2.33%)
Sep 04, 2012 7.388 7.538 7.145 7.538 22,393 +0.08(+1.01%)
Aug 31, 2012 7.329 7.504 7.179 7.463 21,721 +0.15(+2.05%)
Aug 30, 2012 7.229 7.371 7.129 7.312 21,826 -0.03(-0.45%)
Aug 29, 2012 7.104 7.362 7.070 7.346 16,243 +0.56(+8.24%)
Aug 27, 2012 6.561 6.787 6.461 6.787 17,759 +0.18(+2.78%)
Aug 24, 2012 6.436 6.603 6.352 6.603 23,542 +0.12(+1.80%)
Aug 23, 2012 6.419 6.511 6.294 6.486 12,740 +0.05(+0.78%)
Aug 22, 2012 6.419 6.544 6.419 6.436 1,847 +0.01(+0.13%)
Aug 21, 2012 6.453 6.478 6.269 6.428 55,835 +0.02(+0.26%)
Aug 20, 2012 6.536 6.553 6.377 6.411 10,146 -0.23(-3.40%)
Aug 17, 2012 6.327 6.636 6.294 6.636 19,361 +0.26(+4.06%)
Aug 16, 2012 6.403 6.453 6.186 6.377 23,227 -0.03(-0.39%)
Aug 15, 2012 6.144 6.436 6.144 6.403 8,650 +0.20(+3.23%)
Aug 14, 2012 6.236 6.294 6.144 6.202 9,140 -0.07(-1.07%)
Aug 13, 2012 6.444 6.444 6.177 6.269 8,295 -0.18(-2.85%)
Aug 10, 2012 6.503 6.553 6.286 6.453 16,818 -0.09(-1.40%)
Aug 09, 2012 6.486 6.569 6.394 6.544 5,471 +0.03(+0.38%)
Aug 08, 2012 6.211 6.611 6.211 6.519 41,106 +0.23(+3.72%)
Aug 07, 2012 6.194 6.344 6.077 6.286 31,780 +0.12(+1.89%)
Aug 06, 2012 6.144 6.202 6.069 6.169 12,513 +0.04(+0.68%)
Aug 03, 2012 5.960 6.152 5.902 6.127 41,647 +0.18(+3.09%)
Aug 02, 2012 5.927 6.211 5.927 5.943 31,323 -0.02(-0.28%)
Aug 01, 2012 6.110 6.327 5.952 5.960 36,797 -0.16(-2.59%)
Jul 31, 2012 6.236 6.327 6.094 6.119 12,212 -0.15(-2.40%)
Jul 30, 2012 6.403 6.403 6.269 6.269 4,849 -0.16(-2.47%)
Jul 27, 2012 6.169 6.653 6.044 6.428 28,115 +0.27(+4.34%)
Jul 26, 2012 6.131 6.286 6.085 6.160 9,418 +0.13(+2.07%)
Jul 25, 2012 6.194 6.244 5.927 6.035 27,044 -0.13(-2.03%)
Jul 24, 2012 6.336 6.344 5.952 6.160 26,931 -0.18(-2.77%)
Jul 23, 2012 6.085 6.344 5.843 6.336 40,583 +0.15(+2.43%)
Jul 20, 2012 6.361 6.519 6.178 6.186 29,686 -0.21(-3.26%)
Jul 19, 2012 6.479 6.544 6.394 6.394 6,516 -0.13(-2.05%)
Jul 18, 2012 6.428 6.569 6.344 6.528 15,591 +0.08(+1.16%)
Jul 17, 2012 6.503 6.503 6.394 6.453 5,665 -0.03(-0.39%)
Jul 16, 2012 6.528 6.578 6.386 6.478 26,878 -0.08(-1.27%)
Jul 13, 2012 6.444 6.569 6.444 6.561 21,224 +0.14(+2.21%)
Jul 12, 2012 6.386 6.461 6.327 6.419 11,758 -0.04(-0.65%)
Jul 11, 2012 6.444 6.569 6.311 6.461 22,176 +0.02(+0.26%)
Jul 10, 2012 6.302 6.453 6.135 6.444 44,849 +0.15(+2.39%)
Jul 09, 2012 6.169 6.319 6.098 6.294 38,512 +0.01(+0.13%)
Jul 06, 2012 6.236 6.336 6.202 6.286 16,524 -0.02(-0.26%)
Jul 05, 2012 6.286 6.369 6.102 6.302 21,594 -0.01(-0.13%)
Jul 03, 2012 6.119 6.311 6.119 6.311 6,750 +0.13(+2.02%)
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.