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

Capital City Bank Gr (NQ: CCBG )

26.95 -0.43 (-1.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2013 9.506 9.514 9.439 9.506 11,975 -0.09(-0.96%)
May 30, 2013 9.698 9.698 9.522 9.598 6,624 -0.08(-0.86%)
May 29, 2013 9.831 9.831 9.648 9.681 4,856 -0.31(-3.09%)
May 28, 2013 9.698 9.998 9.589 9.990 17,775 +0.48(+5.00%)
May 24, 2013 9.497 9.577 9.422 9.514 0 -0.03(-0.26%)
May 23, 2013 9.347 9.547 9.347 9.539 0 +0.12(+1.24%)
May 22, 2013 9.489 9.497 9.255 9.422 0 -0.08(-0.88%)
May 21, 2013 9.623 9.840 9.305 9.506 0 -0.08(-0.87%)
May 20, 2013 9.681 9.873 9.573 9.589 0 -0.16(-1.63%)
May 17, 2013 9.856 10.01 9.748 9.748 0 -0.08(-0.85%)
May 16, 2013 9.840 9.840 9.706 9.831 10,799 -0.02(-0.17%)
May 15, 2013 9.756 9.848 9.723 9.848 0 +0.13(+1.29%)
May 13, 2013 9.748 10.17 9.714 9.723 0 -0.08(-0.77%)
May 10, 2013 9.940 10.04 9.614 9.798 0 -0.09(-0.93%)
May 09, 2013 9.890 9.990 9.844 9.890 0 +0.01(+0.08%)
May 08, 2013 9.973 9.973 9.848 9.881 0 -0.10(-1.00%)
May 07, 2013 10.11 10.11 9.890 9.981 0 -0.13(-1.32%)
May 06, 2013 10.03 10.12 9.906 10.12 0 +0.13(+1.25%)
May 03, 2013 10.19 10.16 9.931 9.990 0 -0.08(-0.75%)
May 02, 2013 9.931 10.23 9.931 10.06 0 +0.18(+1.77%)
May 01, 2013 10.35 10.42 9.873 9.890 0 -0.54(-5.20%)
Apr 30, 2013 10.38 10.43 10.21 10.43 0 +0.08(+0.73%)
Apr 29, 2013 10.43 10.44 10.27 10.36 5,504 +0.33(+3.33%)
Apr 26, 2013 10.43 10.43 10.01 10.02 14,297 -0.41(-3.92%)
Apr 25, 2013 10.55 10.55 10.39 10.43 0 -0.11(-1.03%)
Apr 24, 2013 10.30 10.54 10.30 10.54 4,806 +0.04(+0.40%)
Apr 23, 2013 10.55 10.55 10.38 10.50 20,476 +0.06(+0.56%)
Apr 22, 2013 10.36 10.46 10.28 10.44 18,196 +0.05(+0.48%)
Apr 19, 2013 10.17 10.43 10.16 10.39 16,447 +0.20(+1.97%)
Apr 18, 2013 9.990 10.26 9.990 10.19 13,358 +0.25(+2.52%)
Apr 17, 2013 9.915 10.01 9.798 9.940 22,204 -0.09(-0.92%)
Apr 16, 2013 9.556 10.10 9.556 10.03 22,931 +0.53(+5.62%)
Apr 15, 2013 9.948 9.948 9.389 9.497 26,309 -0.50(-5.01%)
Apr 12, 2013 10.20 10.30 9.915 9.998 18,925 -0.29(-2.84%)
Apr 11, 2013 10.19 10.30 10.13 10.29 9,906 +0.12(+1.15%)
Apr 10, 2013 9.940 10.18 9.915 10.17 12,268 -0.09(-0.89%)
Apr 09, 2013 10.25 10.37 10.01 10.27 21,637 +0.07(+0.65%)
Apr 08, 2013 9.981 10.22 9.863 10.20 15,582 +0.18(+1.75%)
Apr 05, 2013 10.09 10.09 9.898 10.02 6,012 -0.24(-2.36%)
Apr 04, 2013 10.20 10.42 10.20 10.27 15,591 +0.06(+0.57%)
Apr 03, 2013 10.09 10.42 9.998 10.21 20,065 +0.18(+1.75%)
Apr 02, 2013 10.08 10.22 9.948 10.03 15,062 +0.06(+0.59%)
Apr 01, 2013 10.26 10.34 9.923 9.973 18,895 -0.33(-3.24%)
Mar 28, 2013 10.39 10.43 10.27 10.31 19,311 +0.00(+0.00%)
Mar 27, 2013 10.41 10.41 10.28 10.31 3,755 -0.16(-1.51%)
Mar 26, 2013 10.42 10.47 10.22 10.47 4,694 +0.13(+1.29%)
Mar 25, 2013 10.22 10.35 10.15 10.33 20,702 +0.12(+1.14%)
Mar 22, 2013 10.21 10.22 10.17 10.22 1,651 +0.03(+0.25%)
Mar 21, 2013 9.890 10.21 9.890 10.19 12,070 +0.18(+1.83%)
Mar 20, 2013 9.673 10.01 9.581 10.01 21,062 +0.13(+1.35%)
Mar 19, 2013 9.723 9.973 9.698 9.873 28,976 +0.15(+1.55%)
Mar 18, 2013 9.623 9.848 9.623 9.723 28,416 -0.08(-0.85%)
Mar 15, 2013 9.898 10.04 9.756 9.806 111,231 -0.08(-0.76%)
Mar 14, 2013 10.01 10.01 9.806 9.881 9,346 -0.05(-0.50%)
Mar 13, 2013 9.931 9.990 9.840 9.931 5,862 +0.03(+0.34%)
Mar 12, 2013 10.20 10.20 9.873 9.898 16,655 -0.28(-2.79%)
Mar 11, 2013 10.02 10.18 10.02 10.18 18,667 +0.04(+0.41%)
Mar 08, 2013 10.01 10.18 9.806 10.14 32,228 +0.14(+1.42%)
Mar 07, 2013 9.973 10.01 9.931 9.998 11,408 -0.01(-0.08%)
Mar 06, 2013 10.01 10.01 9.881 10.01 12,745 +0.03(+0.33%)
Mar 05, 2013 9.981 10.01 9.815 9.973 36,525 +0.03(+0.34%)
Mar 04, 2013 9.573 9.948 9.447 9.940 23,329 +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.