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

Capital City Bank Gr (NQ: CCBG )

34.65 -0.08 (-0.23%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 27, 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 (%)
Nov 30, 2012 9.239 9.347 9.030 9.047 25,694 -0.13(-1.36%)
Nov 29, 2012 9.130 9.172 8.983 9.172 11,135 +0.10(+1.10%)
Nov 28, 2012 9.022 9.180 8.846 9.072 18,935 -0.03(-0.28%)
Nov 27, 2012 9.114 9.255 9.038 9.097 12,599 -0.06(-0.64%)
Nov 26, 2012 9.180 9.255 9.022 9.155 18,544 +0.03(+0.27%)
Nov 23, 2012 8.846 9.189 8.846 9.130 12,763 +0.38(+4.29%)
Nov 21, 2012 8.696 8.796 8.572 8.755 7,974 +0.04(+0.48%)
Nov 20, 2012 8.763 8.846 8.604 8.713 10,571 -0.10(-1.14%)
Nov 19, 2012 9.055 9.097 8.680 8.813 35,825 -0.22(-2.40%)
Nov 16, 2012 7.678 9.940 7.678 9.030 241,829 +1.30(+16.85%)
Nov 15, 2012 7.670 7.820 7.595 7.728 16,140 +0.08(+1.09%)
Nov 14, 2012 7.611 7.820 7.586 7.645 13,977 +0.06(+0.77%)
Nov 13, 2012 7.937 7.979 7.545 7.586 12,478 -0.38(-4.82%)
Nov 12, 2012 7.920 8.079 7.920 7.970 11,585 +0.09(+1.17%)
Nov 09, 2012 8.087 8.100 7.845 7.878 16,116 -0.22(-2.68%)
Nov 08, 2012 8.354 8.613 8.095 8.095 18,969 -0.30(-3.58%)
Nov 07, 2012 8.838 8.922 8.346 8.396 20,944 -0.56(-6.24%)
Nov 06, 2012 8.792 9.030 8.646 8.955 46,857 +0.37(+4.28%)
Nov 05, 2012 8.596 8.713 8.529 8.588 11,713 -0.03(-0.39%)
Nov 02, 2012 8.671 8.713 8.404 8.621 33,950 -0.04(-0.48%)
Nov 01, 2012 8.454 8.763 8.454 8.663 40,454 +0.19(+2.27%)
Oct 31, 2012 8.830 8.846 8.346 8.471 47,493 -0.33(-3.70%)
Oct 26, 2012 8.897 8.796 8.796 8.796 8,387 -0.09(-1.03%)
Oct 25, 2012 8.855 8.963 8.663 8.888 20,777 +0.08(+0.95%)
Oct 24, 2012 8.721 8.913 8.387 8.805 10,259 +0.09(+1.05%)
Oct 23, 2012 8.638 8.905 8.604 8.713 12,250 -0.03(-0.29%)
Oct 19, 2012 8.763 8.830 8.546 8.738 18,290 -0.13(-1.41%)
Oct 18, 2012 8.855 8.913 8.596 8.863 21,684 -0.03(-0.28%)
Oct 17, 2012 8.863 8.888 8.813 8.888 5,630 +0.02(+0.19%)
Oct 16, 2012 9.030 9.030 8.796 8.871 13,224 -0.12(-1.30%)
Oct 15, 2012 8.838 8.988 8.838 8.988 7,824 +0.15(+1.70%)
Oct 12, 2012 9.013 9.080 8.821 8.838 26,565 -0.19(-2.13%)
Oct 11, 2012 9.063 9.063 8.855 9.030 26,849 -0.06(-0.64%)
Oct 10, 2012 8.721 9.088 8.488 9.088 19,931 +0.41(+4.71%)
Oct 09, 2012 8.922 8.922 8.638 8.680 9,619 -0.25(-2.80%)
Oct 08, 2012 8.788 9.030 8.496 8.930 16,198 +0.08(+0.85%)
Oct 05, 2012 8.805 8.863 8.796 8.855 6,735 +0.03(+0.38%)
Oct 04, 2012 8.721 8.880 8.671 8.821 17,951 +0.10(+1.15%)
Oct 03, 2012 8.755 8.842 8.680 8.721 8,171 -0.04(-0.48%)
Oct 02, 2012 8.897 8.972 8.688 8.763 16,052 -0.13(-1.41%)
Oct 01, 2012 8.897 8.930 8.730 8.888 23,737 +0.01(+0.09%)
Sep 28, 2012 8.863 8.930 8.705 8.880 37,082 -0.04(-0.47%)
Sep 27, 2012 8.846 9.077 8.846 8.922 10,117 +0.07(+0.75%)
Sep 26, 2012 8.888 9.147 8.513 8.855 49,230 +0.11(+1.24%)
Sep 25, 2012 8.721 8.955 8.605 8.746 30,767 +0.07(+0.77%)
Sep 24, 2012 8.404 8.680 8.212 8.680 43,314 +0.27(+3.17%)
Sep 21, 2012 8.346 8.421 8.254 8.412 64,933 +0.10(+1.20%)
Sep 20, 2012 8.387 8.421 8.095 8.312 18,428 -0.13(-1.58%)
Sep 19, 2012 8.463 8.471 8.237 8.446 27,719 -0.02(-0.20%)
Sep 18, 2012 8.387 8.488 8.062 8.463 29,249 +0.02(+0.20%)
Sep 17, 2012 8.321 8.471 8.312 8.446 14,503 +0.08(+1.00%)
Sep 14, 2012 8.321 8.554 8.195 8.362 54,078 +0.03(+0.30%)
Sep 13, 2012 8.271 8.463 7.979 8.337 49,098 +0.06(+0.71%)
Sep 12, 2012 8.054 8.304 8.004 8.279 14,164 +0.13(+1.64%)
Sep 11, 2012 8.337 8.417 7.870 8.145 124,173 -0.20(-2.40%)
Sep 10, 2012 8.254 8.412 8.187 8.346 19,814 -0.08(-0.99%)
Sep 07, 2012 8.262 8.813 8.262 8.429 41,585 +0.17(+2.02%)
Sep 06, 2012 7.720 8.262 7.720 8.262 64,270 +0.55(+7.14%)
Sep 05, 2012 7.553 7.787 7.330 7.711 41,672 +0.18(+2.33%)
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.