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 (%)
Dec 31, 2009 10.83 10.90 10.90 10.90 43,801 +0.07(+0.65%)
Dec 30, 2009 10.52 11.00 10.24 10.83 67,235 +0.28(+2.69%)
Dec 29, 2009 10.98 10.98 10.48 10.55 44,192 -0.38(-3.46%)
Dec 28, 2009 10.72 11.02 10.52 10.92 22,163 +0.28(+2.66%)
Dec 24, 2009 10.65 10.76 10.62 10.64 1,865 -0.28(-2.53%)
Dec 23, 2009 10.91 11.02 10.83 10.92 20,120 +0.08(+0.73%)
Dec 22, 2009 10.66 11.00 10.66 10.84 51,552 +0.17(+1.62%)
Dec 21, 2009 10.57 11.09 10.51 10.66 34,090 +0.16(+1.50%)
Dec 18, 2009 9.916 10.63 9.641 10.51 119,642 +0.69(+7.06%)
Dec 17, 2009 10.20 10.44 9.751 9.814 39,844 -0.43(-4.23%)
Dec 16, 2009 10.67 10.79 10.17 10.25 57,687 -0.29(-2.77%)
Dec 15, 2009 11.03 11.06 10.54 10.54 44,228 -0.49(-4.43%)
Dec 14, 2009 10.92 11.04 10.85 11.03 27,426 +0.16(+1.45%)
Dec 11, 2009 10.79 10.94 10.75 10.87 32,039 +0.11(+1.03%)
Dec 10, 2009 10.47 10.86 10.47 10.76 60,010 +0.36(+3.48%)
Dec 09, 2009 9.901 10.53 9.790 10.40 45,424 +0.50(+5.10%)
Dec 08, 2009 9.806 10.11 9.617 9.893 27,286 +0.01(+0.08%)
Dec 07, 2009 9.649 10.15 9.420 9.885 52,005 +0.20(+2.12%)
Dec 04, 2009 9.507 9.680 9.286 9.680 37,282 +0.40(+4.33%)
Dec 03, 2009 9.680 9.680 9.247 9.278 36,992 -0.41(-4.23%)
Dec 02, 2009 9.578 9.712 9.578 9.688 29,692 +0.09(+0.99%)
Dec 01, 2009 9.712 9.712 9.428 9.594 23,205 -0.07(-0.73%)
Nov 30, 2009 9.231 9.672 9.223 9.664 59,776 +0.41(+4.43%)
Nov 27, 2009 9.066 9.334 9.066 9.255 21,036 -0.19(-2.00%)
Nov 25, 2009 9.617 9.664 9.412 9.444 14,853 -0.15(-1.56%)
Nov 24, 2009 9.531 9.720 9.428 9.594 34,022 -0.02(-0.25%)
Nov 23, 2009 9.554 10.06 9.515 9.617 24,412 +0.19(+2.01%)
Nov 20, 2009 9.208 9.924 9.156 9.428 34,454 +0.17(+1.87%)
Nov 19, 2009 9.436 9.467 9.223 9.255 38,470 -0.22(-2.33%)
Nov 18, 2009 9.735 10.16 9.255 9.475 29,105 -0.23(-2.35%)
Nov 17, 2009 10.07 10.24 9.704 9.704 50,136 -0.39(-3.90%)
Nov 16, 2009 9.570 10.19 9.475 10.10 55,484 +0.65(+6.83%)
Nov 13, 2009 9.349 9.625 9.247 9.452 35,147 +0.21(+2.30%)
Nov 12, 2009 9.160 9.334 9.160 9.239 52,033 -0.06(-0.68%)
Nov 11, 2009 9.302 9.712 9.216 9.302 18,207 +0.13(+1.37%)
Nov 10, 2009 9.688 9.720 9.070 9.176 36,605 -0.58(-5.97%)
Nov 09, 2009 9.531 9.783 9.531 9.759 40,377 +0.35(+3.77%)
Nov 06, 2009 9.137 9.452 9.034 9.404 28,807 +0.19(+2.05%)
Nov 05, 2009 8.829 9.310 8.711 9.215 32,135 +0.50(+5.69%)
Nov 04, 2009 9.026 9.129 8.664 8.719 37,511 -0.28(-3.06%)
Nov 03, 2009 9.042 9.050 8.900 8.995 21,754 -0.10(-1.13%)
Nov 02, 2009 9.271 9.271 8.916 9.097 38,287 -0.15(-1.62%)
Oct 30, 2009 9.475 9.869 9.145 9.247 45,649 -0.32(-3.37%)
Oct 29, 2009 9.712 9.861 9.475 9.570 25,877 -0.06(-0.57%)
Oct 28, 2009 9.767 10.07 9.601 9.625 41,034 -0.16(-1.61%)
Oct 27, 2009 9.208 10.14 9.208 9.783 64,409 +0.59(+6.43%)
Oct 26, 2009 9.255 9.452 9.105 9.192 90,158 +0.09(+0.95%)
Oct 23, 2009 9.121 9.310 9.058 9.105 53,275 -0.13(-1.45%)
Oct 22, 2009 9.531 9.625 9.066 9.239 92,584 -0.25(-2.66%)
Oct 21, 2009 9.916 10.34 9.397 9.491 63,394 -0.06(-0.58%)
Oct 20, 2009 9.672 9.877 9.546 9.546 119,246 -0.54(-5.31%)
Oct 19, 2009 10.26 10.26 10.03 10.08 34,405 -0.06(-0.54%)
Oct 16, 2009 10.18 10.30 9.995 10.14 40,536 -0.10(-1.00%)
Oct 15, 2009 10.18 10.26 10.12 10.24 29,470 +0.01(+0.08%)
Oct 14, 2009 10.18 10.28 10.16 10.23 65,064 +0.07(+0.70%)
Oct 13, 2009 10.33 10.41 10.04 10.16 38,245 -0.22(-2.12%)
Oct 12, 2009 10.57 10.66 10.36 10.38 232,029 -0.11(-1.05%)
Oct 09, 2009 10.55 10.63 10.39 10.49 21,935 -0.03(-0.30%)
Oct 08, 2009 10.76 10.78 10.52 10.52 81,728 -0.11(-1.04%)
Oct 07, 2009 10.75 10.81 10.46 10.63 43,225 -0.13(-1.24%)
Oct 06, 2009 10.55 11.04 10.48 10.77 66,546 +0.31(+2.94%)
Oct 05, 2009 10.73 10.85 10.30 10.46 76,328 -0.24(-2.21%)
Oct 02, 2009 10.68 11.03 10.68 10.70 46,998 -0.35(-3.21%)
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.