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

Capital City Bank Gr (NQ: CCBG )

27.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 11.53 11.53 10.89 11.06 50,605 -0.38(-3.28%)
May 28, 2009 11.69 11.79 11.29 11.44 36,561 -0.09(-0.81%)
May 27, 2009 11.65 11.91 11.15 11.53 58,311 -0.19(-1.60%)
May 26, 2009 10.39 11.72 10.36 11.72 70,610 +1.52(+14.85%)
May 22, 2009 10.20 10.70 10.20 10.20 39,514 -0.35(-3.33%)
May 21, 2009 10.42 10.76 10.32 10.56 26,209 -0.01(-0.07%)
May 20, 2009 11.20 11.21 10.44 10.56 26,160 -0.41(-3.77%)
May 19, 2009 11.33 11.33 10.83 10.98 28,062 -0.16(-1.40%)
May 18, 2009 10.56 11.13 10.54 11.13 27,404 +0.75(+7.22%)
May 15, 2009 10.67 10.75 10.20 10.38 37,427 -0.17(-1.63%)
May 14, 2009 10.47 10.67 10.43 10.56 16,395 +0.18(+1.73%)
May 13, 2009 10.44 10.59 10.37 10.38 47,304 -0.22(-2.07%)
May 12, 2009 10.58 10.69 10.34 10.59 57,263 +0.06(+0.59%)
May 11, 2009 10.94 11.18 10.47 10.53 43,077 -0.65(-5.80%)
May 08, 2009 10.74 11.18 10.74 11.18 29,855 +0.60(+5.69%)
May 07, 2009 11.11 11.31 10.41 10.58 44,266 -0.20(-1.88%)
May 06, 2009 10.81 10.87 10.40 10.78 42,683 +0.38(+3.68%)
May 05, 2009 10.82 11.15 10.39 10.40 30,607 -0.54(-4.93%)
May 04, 2009 10.69 11.17 10.59 10.94 52,484 +0.12(+1.08%)
May 01, 2009 11.68 11.68 10.76 10.82 19,387 -0.93(-7.91%)
Apr 30, 2009 11.95 12.00 11.61 11.75 63,350 -0.11(-0.92%)
Apr 29, 2009 10.81 11.92 10.81 11.86 172,333 +0.53(+4.69%)
Apr 28, 2009 10.82 11.48 10.82 11.33 70,708 +0.41(+3.72%)
Apr 27, 2009 11.04 11.32 10.77 10.92 36,627 -0.42(-3.72%)
Apr 24, 2009 10.55 11.54 10.54 11.35 80,502 +0.83(+7.88%)
Apr 23, 2009 10.64 10.64 10.33 10.52 44,367 -0.13(-1.25%)
Apr 22, 2009 10.94 10.94 10.60 10.65 85,997 -0.45(-4.01%)
Apr 21, 2009 10.18 11.20 10.07 11.09 52,428 +0.90(+8.81%)
Apr 20, 2009 11.72 11.72 10.17 10.20 43,331 -1.50(-12.83%)
Apr 17, 2009 11.92 11.92 11.40 11.70 81,737 -0.16(-1.32%)
Apr 16, 2009 11.03 11.95 10.96 11.85 58,601 +0.93(+8.51%)
Apr 15, 2009 10.40 10.92 10.20 10.92 28,924 +0.48(+4.64%)
Apr 14, 2009 10.74 11.13 10.42 10.44 43,688 -0.47(-4.30%)
Apr 13, 2009 10.51 10.92 9.962 10.91 47,550 +0.21(+1.97%)
Apr 09, 2009 9.774 10.79 9.610 10.70 70,338 +1.20(+12.68%)
Apr 08, 2009 9.251 9.556 8.972 9.493 27,559 +0.35(+3.85%)
Apr 07, 2009 9.423 9.814 9.142 9.142 31,960 -0.41(-4.33%)
Apr 06, 2009 9.829 9.860 9.290 9.556 48,610 -0.46(-4.60%)
Apr 03, 2009 9.774 10.02 9.470 10.02 54,817 +0.19(+1.91%)
Apr 02, 2009 9.267 10.00 9.267 9.829 84,644 +0.84(+9.30%)
Apr 01, 2009 8.782 9.439 8.602 8.993 49,910 +0.04(+0.44%)
Mar 31, 2009 8.845 9.415 8.673 8.954 98,924 +0.17(+1.96%)
Mar 30, 2009 9.181 9.188 8.696 8.782 99,133 -1.18(-11.84%)
Mar 26, 2009 9.649 10.09 9.376 9.962 58,703 +0.45(+4.77%)
Mar 25, 2009 9.462 9.829 9.181 9.509 100,826 +0.18(+1.93%)
Mar 24, 2009 10.91 10.91 9.329 9.329 106,580 -0.79(-7.80%)
Mar 23, 2009 9.556 10.12 9.446 10.12 153,705 +0.85(+9.19%)
Mar 20, 2009 10.17 10.17 9.267 9.267 126,112 -0.79(-7.85%)
Mar 19, 2009 10.38 10.55 9.978 10.06 95,633 -0.23(-2.20%)
Mar 18, 2009 9.345 10.45 9.220 10.28 123,141 +0.91(+9.76%)
Mar 17, 2009 8.985 9.368 8.595 9.368 71,610 +0.59(+6.77%)
Mar 16, 2009 9.649 9.649 8.704 8.774 102,387 -0.72(-7.57%)
Mar 13, 2009 10.06 10.07 9.392 9.493 75,349 -0.47(-4.71%)
Mar 12, 2009 8.290 10.09 8.231 9.962 114,978 +1.59(+19.05%)
Mar 11, 2009 8.298 8.673 8.298 8.368 65,678 +0.15(+1.81%)
Mar 10, 2009 7.813 8.274 7.696 8.220 174,651 +0.61(+8.01%)
Mar 09, 2009 7.735 7.837 7.423 7.610 140,598 -0.19(-2.40%)
Mar 06, 2009 7.845 8.071 7.712 7.798 348,951 +0.09(+1.11%)
Mar 05, 2009 8.642 8.642 7.704 7.712 108,671 -1.16(-13.04%)
Mar 04, 2009 9.071 9.251 8.321 8.868 78,162 +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.