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

Capital City Bank Gr (NQ: CCBG )

26.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2013 9.581 9.589 9.513 9.581 11,881 -0.09(-0.96%)
May 30, 2013 9.774 9.774 9.597 9.673 6,573 -0.08(-0.86%)
May 29, 2013 9.909 9.909 9.723 9.757 4,818 -0.31(-3.09%)
May 28, 2013 9.774 10.08 9.665 10.07 17,636 +0.48(+5.00%)
May 24, 2013 9.572 9.652 9.496 9.589 0 -0.03(-0.26%)
May 23, 2013 9.421 9.623 9.421 9.614 0 +0.12(+1.24%)
May 22, 2013 9.564 9.572 9.328 9.496 0 -0.08(-0.88%)
May 21, 2013 9.698 9.917 9.379 9.581 0 -0.08(-0.87%)
May 20, 2013 9.757 9.951 9.648 9.665 0 -0.16(-1.63%)
May 17, 2013 9.934 10.09 9.824 9.824 0 -0.08(-0.85%)
May 16, 2013 9.917 9.917 9.782 9.909 10,715 -0.02(-0.17%)
May 15, 2013 9.833 9.925 9.799 9.925 0 +0.13(+1.29%)
May 13, 2013 9.824 10.25 9.791 9.799 0 -0.08(-0.77%)
May 10, 2013 10.02 10.12 9.690 9.875 0 -0.09(-0.93%)
May 09, 2013 9.967 10.07 9.921 9.967 0 +0.01(+0.08%)
May 08, 2013 10.05 10.05 9.925 9.959 0 -0.10(-1.00%)
May 07, 2013 10.19 10.19 9.967 10.06 0 -0.13(-1.32%)
May 06, 2013 10.11 10.19 9.984 10.19 0 +0.13(+1.25%)
May 03, 2013 10.27 10.24 10.01 10.07 0 -0.08(-0.75%)
May 02, 2013 10.01 10.31 10.01 10.14 0 +0.18(+1.77%)
May 01, 2013 10.43 10.51 9.951 9.967 0 -0.55(-5.20%)
Apr 30, 2013 10.46 10.51 10.29 10.51 0 +0.08(+0.73%)
Apr 29, 2013 10.51 10.52 10.35 10.44 5,461 +0.34(+3.33%)
Apr 26, 2013 10.51 10.51 10.09 10.10 14,185 -0.41(-3.92%)
Apr 25, 2013 10.63 10.63 10.47 10.51 0 -0.11(-1.03%)
Apr 24, 2013 10.38 10.62 10.38 10.62 4,768 +0.04(+0.40%)
Apr 23, 2013 10.63 10.63 10.46 10.58 20,316 +0.06(+0.56%)
Apr 22, 2013 10.44 10.54 10.36 10.52 18,054 +0.05(+0.48%)
Apr 19, 2013 10.24 10.51 10.24 10.47 16,319 +0.20(+1.97%)
Apr 18, 2013 10.07 10.34 10.07 10.27 13,254 +0.25(+2.52%)
Apr 17, 2013 9.993 10.09 9.875 10.02 22,030 -0.09(-0.91%)
Apr 16, 2013 9.631 10.18 9.631 10.11 22,752 +0.54(+5.62%)
Apr 15, 2013 10.03 10.03 9.463 9.572 26,104 -0.50(-5.01%)
Apr 12, 2013 10.28 10.38 9.993 10.08 18,778 -0.29(-2.84%)
Apr 11, 2013 10.27 10.38 10.21 10.37 9,829 +0.12(+1.15%)
Apr 10, 2013 10.02 10.26 9.993 10.25 12,172 -0.09(-0.89%)
Apr 09, 2013 10.33 10.46 10.09 10.35 21,468 +0.07(+0.65%)
Apr 08, 2013 10.06 10.30 9.941 10.28 15,461 +0.18(+1.75%)
Apr 05, 2013 10.17 10.17 9.976 10.10 5,965 -0.24(-2.36%)
Apr 04, 2013 10.28 10.51 10.28 10.35 15,469 +0.06(+0.57%)
Apr 03, 2013 10.17 10.51 10.08 10.29 19,908 +0.18(+1.75%)
Apr 02, 2013 10.16 10.30 10.03 10.11 14,945 +0.06(+0.59%)
Apr 01, 2013 10.34 10.42 10.00 10.05 18,748 -0.34(-3.24%)
Mar 28, 2013 10.47 10.51 10.35 10.39 19,161 +0.00(+0.00%)
Mar 27, 2013 10.49 10.49 10.36 10.39 3,725 -0.16(-1.52%)
Mar 26, 2013 10.50 10.55 10.30 10.55 4,658 +0.13(+1.29%)
Mar 25, 2013 10.30 10.43 10.23 10.41 20,541 +0.12(+1.14%)
Mar 22, 2013 10.29 10.30 10.25 10.30 1,638 +0.03(+0.25%)
Mar 21, 2013 9.967 10.29 9.967 10.27 11,976 +0.19(+1.83%)
Mar 20, 2013 9.749 10.09 9.656 10.09 20,897 +0.13(+1.35%)
Mar 19, 2013 9.799 10.05 9.774 9.951 28,750 +0.15(+1.55%)
Mar 18, 2013 9.698 9.925 9.698 9.799 28,195 -0.08(-0.85%)
Mar 15, 2013 9.976 10.12 9.833 9.883 110,364 -0.08(-0.76%)
Mar 14, 2013 10.09 10.09 9.883 9.959 9,273 -0.05(-0.50%)
Mar 13, 2013 10.01 10.07 9.917 10.01 5,817 +0.03(+0.34%)
Mar 12, 2013 10.28 10.28 9.951 9.976 16,525 -0.29(-2.79%)
Mar 11, 2013 10.10 10.26 10.10 10.26 18,521 +0.04(+0.41%)
Mar 08, 2013 10.09 10.26 9.883 10.22 31,977 +0.14(+1.42%)
Mar 07, 2013 10.05 10.09 10.01 10.08 11,319 -0.01(-0.08%)
Mar 06, 2013 10.09 10.09 9.959 10.09 12,646 +0.03(+0.34%)
Mar 05, 2013 10.06 10.09 9.892 10.05 36,240 +0.03(+0.34%)
Mar 04, 2013 9.648 10.03 9.522 10.02 23,147 +0.45(+4.75%)
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.