Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital City Bank Gr (NQ: CCBG )

27.03 -0.67 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 29, 2009 11.62 11.62 10.98 11.15 50,200 -0.38(-3.28%)
May 28, 2009 11.78 11.89 11.38 11.53 36,268 -0.09(-0.81%)
May 27, 2009 11.74 12.00 11.24 11.63 57,844 -0.19(-1.60%)
May 26, 2009 10.48 11.81 10.44 11.81 70,044 +1.53(+14.86%)
May 22, 2009 10.29 10.78 10.29 10.29 39,197 -0.35(-3.33%)
May 21, 2009 10.51 10.85 10.40 10.64 25,999 -0.01(-0.07%)
May 20, 2009 11.29 11.30 10.52 10.65 25,950 -0.42(-3.77%)
May 19, 2009 11.42 11.42 10.92 11.07 27,837 -0.16(-1.40%)
May 18, 2009 10.65 11.22 10.62 11.22 27,184 +0.76(+7.22%)
May 15, 2009 10.75 10.84 10.29 10.47 37,127 -0.17(-1.63%)
May 14, 2009 10.55 10.75 10.52 10.64 16,263 +0.18(+1.73%)
May 13, 2009 10.52 10.67 10.45 10.46 46,925 -0.22(-2.07%)
May 12, 2009 10.66 10.78 10.43 10.68 56,804 +0.06(+0.59%)
May 11, 2009 11.03 11.27 10.55 10.62 42,732 -0.65(-5.80%)
May 08, 2009 10.83 11.27 10.83 11.27 29,616 +0.61(+5.69%)
May 07, 2009 11.20 11.41 10.49 10.66 43,911 -0.20(-1.88%)
May 06, 2009 10.89 10.96 10.48 10.87 42,341 +0.39(+3.68%)
May 05, 2009 10.91 11.24 10.48 10.48 30,362 -0.54(-4.93%)
May 04, 2009 10.78 11.26 10.67 11.03 52,064 +0.12(+1.08%)
May 01, 2009 11.78 11.78 10.85 10.91 19,232 -0.94(-7.91%)
Apr 30, 2009 12.05 12.10 11.70 11.85 62,843 -0.11(-0.92%)
Apr 29, 2009 10.90 12.02 10.90 11.96 170,952 +0.54(+4.69%)
Apr 28, 2009 10.91 11.57 10.91 11.42 70,141 +0.41(+3.72%)
Apr 27, 2009 11.13 11.41 10.86 11.01 36,333 -0.43(-3.72%)
Apr 24, 2009 10.63 11.63 10.63 11.44 79,857 +0.83(+7.88%)
Apr 23, 2009 10.73 10.73 10.41 10.60 44,012 -0.13(-1.25%)
Apr 22, 2009 11.03 11.03 10.69 10.74 85,308 -0.45(-4.01%)
Apr 21, 2009 10.26 11.29 10.15 11.18 52,008 +0.91(+8.81%)
Apr 20, 2009 11.81 11.81 10.26 10.28 42,983 -1.51(-12.83%)
Apr 17, 2009 12.01 12.01 11.49 11.79 81,082 -0.16(-1.32%)
Apr 16, 2009 11.12 12.05 11.05 11.95 58,131 +0.94(+8.51%)
Apr 15, 2009 10.48 11.01 10.29 11.01 28,693 +0.49(+4.64%)
Apr 14, 2009 10.82 11.22 10.50 10.52 43,338 -0.47(-4.30%)
Apr 13, 2009 10.59 11.01 10.04 11.00 47,169 +0.21(+1.97%)
Apr 09, 2009 9.853 10.88 9.688 10.78 69,775 +1.21(+12.68%)
Apr 08, 2009 9.326 9.633 9.045 9.570 27,338 +0.35(+3.85%)
Apr 07, 2009 9.499 9.893 9.215 9.215 31,704 -0.42(-4.33%)
Apr 06, 2009 9.909 9.940 9.365 9.633 48,220 -0.46(-4.60%)
Apr 03, 2009 9.853 10.10 9.546 10.10 54,378 +0.19(+1.91%)
Apr 02, 2009 9.341 10.08 9.341 9.909 83,966 +0.84(+9.30%)
Apr 01, 2009 8.853 9.515 8.672 9.066 49,510 +0.04(+0.44%)
Mar 31, 2009 8.916 9.491 8.743 9.026 98,131 +0.17(+1.96%)
Mar 30, 2009 9.255 9.263 8.766 8.853 98,338 -1.19(-11.84%)
Mar 26, 2009 9.727 10.17 9.452 10.04 58,233 +0.46(+4.77%)
Mar 25, 2009 9.538 9.909 9.255 9.586 100,018 +0.18(+1.93%)
Mar 24, 2009 11.00 11.00 9.404 9.404 105,726 -0.80(-7.80%)
Mar 23, 2009 9.633 10.20 9.523 10.20 152,473 +0.86(+9.19%)
Mar 20, 2009 10.26 10.26 9.341 9.341 125,102 -0.80(-7.85%)
Mar 19, 2009 10.47 10.63 10.06 10.14 94,867 -0.23(-2.20%)
Mar 18, 2009 9.420 10.54 9.294 10.37 122,155 +0.92(+9.76%)
Mar 17, 2009 9.058 9.444 8.664 9.444 71,037 +0.60(+6.77%)
Mar 16, 2009 9.727 9.727 8.774 8.845 101,567 -0.72(-7.57%)
Mar 13, 2009 10.14 10.15 9.467 9.570 74,745 -0.47(-4.71%)
Mar 12, 2009 8.357 10.18 8.298 10.04 114,057 +1.61(+19.05%)
Mar 11, 2009 8.365 8.743 8.365 8.436 65,152 +0.15(+1.81%)
Mar 10, 2009 7.876 8.341 7.758 8.286 173,251 +0.61(+8.01%)
Mar 09, 2009 7.798 7.900 7.483 7.672 139,471 -0.19(-2.40%)
Mar 06, 2009 7.908 8.136 7.774 7.861 346,155 +0.09(+1.11%)
Mar 05, 2009 8.711 8.711 7.766 7.774 107,801 -1.17(-13.04%)
Mar 04, 2009 9.145 9.326 8.388 8.940 77,536 +0.44(+5.19%)
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.