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

Capital City Bank Gr (NQ: CCBG )

27.16 +0.23 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 6.285 6.377 6.142 6.167 12,116 -0.15(-2.40%)
Jul 30, 2012 6.453 6.453 6.318 6.318 4,811 -0.16(-2.47%)
Jul 27, 2012 6.217 6.705 6.091 6.478 27,895 +0.27(+4.34%)
Jul 26, 2012 6.179 6.335 6.133 6.209 9,344 +0.13(+2.07%)
Jul 25, 2012 6.243 6.293 5.973 6.083 26,833 -0.13(-2.03%)
Jul 24, 2012 6.386 6.394 5.999 6.209 26,721 -0.18(-2.77%)
Jul 23, 2012 6.133 6.394 5.889 6.386 40,266 +0.15(+2.43%)
Jul 20, 2012 6.411 6.571 6.227 6.234 29,455 -0.21(-3.26%)
Jul 19, 2012 6.530 6.595 6.444 6.444 6,466 -0.13(-2.05%)
Jul 18, 2012 6.478 6.621 6.394 6.579 15,469 +0.08(+1.16%)
Jul 17, 2012 6.554 6.554 6.444 6.503 5,620 -0.03(-0.39%)
Jul 16, 2012 6.579 6.630 6.436 6.529 26,669 -0.08(-1.27%)
Jul 13, 2012 6.495 6.621 6.495 6.613 21,058 +0.14(+2.21%)
Jul 12, 2012 6.436 6.512 6.377 6.470 11,666 -0.04(-0.65%)
Jul 11, 2012 6.495 6.621 6.360 6.512 22,003 +0.02(+0.26%)
Jul 10, 2012 6.352 6.503 6.184 6.495 44,499 +0.15(+2.39%)
Jul 09, 2012 6.217 6.369 6.146 6.343 38,211 +0.01(+0.13%)
Jul 06, 2012 6.285 6.386 6.251 6.335 16,395 -0.02(-0.26%)
Jul 05, 2012 6.335 6.419 6.150 6.352 21,426 -0.01(-0.13%)
Jul 03, 2012 6.167 6.360 6.167 6.360 6,697 +0.13(+2.02%)
Jul 02, 2012 6.167 6.234 6.032 6.234 47,249 +0.03(+0.54%)
Jun 29, 2012 6.142 6.200 6.041 6.200 40,834 +0.17(+2.79%)
Jun 28, 2012 6.032 6.285 5.940 6.032 18,330 -0.07(-1.10%)
Jun 27, 2012 5.763 6.150 5.763 6.100 46,940 +0.33(+5.69%)
Jun 26, 2012 5.561 5.822 5.561 5.771 29,975 +0.22(+3.94%)
Jun 25, 2012 5.586 5.721 5.511 5.553 20,086 -0.14(-2.51%)
Jun 22, 2012 5.544 5.763 5.544 5.696 88,219 +0.16(+2.89%)
Jun 21, 2012 5.721 5.721 5.485 5.536 33,196 -0.21(-3.66%)
Jun 20, 2012 5.687 5.805 5.599 5.746 18,326 +0.03(+0.59%)
Jun 19, 2012 5.561 5.729 5.561 5.713 45,338 +0.11(+1.95%)
Jun 18, 2012 5.813 5.872 5.527 5.603 81,596 -0.26(-4.45%)
Jun 15, 2012 5.645 5.898 5.603 5.864 67,675 +0.21(+3.72%)
Jun 14, 2012 5.637 5.856 5.536 5.654 41,812 +0.01(+0.15%)
Jun 13, 2012 5.982 6.015 5.569 5.645 24,909 -0.36(-6.02%)
Jun 12, 2012 5.906 6.049 5.881 6.007 27,113 +0.17(+2.88%)
Jun 11, 2012 6.200 6.200 5.729 5.839 55,378 -0.28(-4.54%)
Jun 08, 2012 6.007 6.386 5.923 6.116 57,542 +0.11(+1.82%)
Jun 07, 2012 6.167 6.167 5.948 6.007 32,373 -0.14(-2.33%)
Jun 06, 2012 6.007 6.167 5.906 6.150 36,412 +0.22(+3.69%)
Jun 05, 2012 5.839 6.057 5.839 5.931 69,757 +0.04(+0.71%)
Jun 04, 2012 5.696 5.906 5.696 5.889 49,420 +0.24(+4.32%)
Jun 01, 2012 5.578 5.762 5.578 5.645 50,007 -0.01(-0.15%)
May 31, 2012 5.586 5.797 5.553 5.654 331,215 +0.04(+0.75%)
May 30, 2012 5.620 5.755 5.561 5.612 37,532 -0.02(-0.30%)
May 29, 2012 5.704 5.755 5.586 5.628 63,873 -0.06(-1.04%)
May 25, 2012 5.603 5.746 5.544 5.687 58,521 +0.07(+1.20%)
May 24, 2012 5.612 5.628 5.426 5.620 92,782 +0.03(+0.45%)
May 23, 2012 5.410 5.637 5.342 5.595 42,293 +0.12(+2.15%)
May 22, 2012 5.696 5.780 5.384 5.477 77,564 -0.22(-3.84%)
May 21, 2012 5.620 5.696 5.511 5.696 33,105 +0.10(+1.80%)
May 18, 2012 5.553 5.670 5.477 5.595 43,461 -0.03(-0.60%)
May 17, 2012 5.763 5.771 5.485 5.628 80,173 -0.15(-2.62%)
May 16, 2012 6.167 6.167 5.721 5.780 74,143 -0.32(-5.24%)
May 15, 2012 6.057 6.259 6.057 6.100 11,953 +0.00(+0.00%)
May 14, 2012 6.184 6.217 6.066 6.100 12,301 -0.13(-2.03%)
May 11, 2012 6.335 6.335 6.209 6.226 30,553 -0.18(-2.76%)
May 10, 2012 6.613 6.613 6.268 6.402 28,686 -0.16(-2.44%)
May 09, 2012 6.857 6.857 6.554 6.562 12,271 -0.34(-4.99%)
May 08, 2012 6.562 7.143 6.461 6.907 10,591 +0.29(+4.32%)
May 07, 2012 6.503 6.714 6.192 6.621 17,124 +0.09(+1.42%)
May 04, 2012 6.529 6.773 6.125 6.529 34,466 -0.03(-0.51%)
May 03, 2012 6.773 6.831 6.520 6.562 22,310 -0.29(-4.29%)
May 02, 2012 6.949 7.109 6.680 6.857 27,560 -0.15(-2.16%)
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.