Indicators

Capital City Bank Gr (NQ: CCBG )

27.09 -0.04 (-0.14%)

Streaming Delayed Price Updated: 11:16 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.29	12.17	11.89	11.99	74,901	-0.30(-2.41%)
May 27, 2010	12.24	12.35	11.98	12.29	32,382	+0.33(+2.74%)
May 26, 2010	12.02	12.38	11.96	11.96	58,328	+0.02(+0.13%)
May 25, 2010	11.69	12.26	11.69	11.95	78,402	-0.07(-0.60%)
May 24, 2010	12.08	12.74	12.02	12.02	24,096	-0.07(-0.59%)
May 21, 2010	11.59	12.38	11.59	12.09	49,825	+0.18(+1.54%)
May 20, 2010	12.03	12.42	11.79	11.91	46,382	-0.74(-5.82%)
May 19, 2010	12.62	12.74	12.39	12.64	24,700	-0.01(-0.06%)
May 18, 2010	12.94	12.94	12.57	12.65	19,421	-0.06(-0.50%)
May 17, 2010	12.71	12.86	12.46	12.71	38,624	+0.14(+1.08%)
May 14, 2010	12.76	12.76	12.48	12.58	14,588	-0.26(-1.99%)
May 13, 2010	13.18	13.18	12.77	12.83	19,798	-0.54(-4.06%)
May 12, 2010	12.67	13.45	12.66	13.38	40,644	+0.50(+3.91%)
May 11, 2010	12.75	12.92	12.63	12.87	18,674	+0.04(+0.31%)
May 10, 2010	12.71	13.01	12.31	12.83	46,835	+0.81(+6.71%)
May 07, 2010	12.86	12.86	11.99	12.03	40,647	-0.84(-6.52%)
May 06, 2010	13.89	13.89	12.27	12.86	31,924	-1.09(-7.79%)
May 05, 2010	14.38	14.40	13.93	13.95	23,873	-0.37(-2.57%)
May 04, 2010	14.36	14.53	14.18	14.32	42,460	-0.26(-1.81%)

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.