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

Capital City Bank Gr (NQ: CCBG )

26.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2012 5.542 5.750 5.508 5.608 333,890 +0.04(+0.75%)
May 30, 2012 5.575 5.708 5.517 5.567 37,836 -0.02(-0.30%)
May 29, 2012 5.658 5.708 5.542 5.583 64,389 -0.06(-1.04%)
May 25, 2012 5.558 5.700 5.500 5.642 58,994 +0.07(+1.20%)
May 24, 2012 5.567 5.583 5.383 5.575 93,531 +0.03(+0.45%)
May 23, 2012 5.366 5.592 5.300 5.550 42,635 +0.12(+2.15%)
May 22, 2012 5.650 5.734 5.341 5.433 78,190 -0.22(-3.84%)
May 21, 2012 5.575 5.650 5.466 5.650 33,372 +0.10(+1.80%)
May 18, 2012 5.508 5.625 5.433 5.550 43,812 -0.03(-0.60%)
May 17, 2012 5.717 5.725 5.441 5.583 80,821 -0.15(-2.62%)
May 16, 2012 6.117 6.117 5.675 5.734 74,742 -0.32(-5.24%)
May 15, 2012 6.009 6.209 6.009 6.051 12,050 +0.00(+0.00%)
May 14, 2012 6.134 6.167 6.017 6.051 12,400 -0.13(-2.03%)
May 11, 2012 6.284 6.284 6.159 6.176 30,800 -0.18(-2.76%)
May 10, 2012 6.560 6.560 6.218 6.351 28,917 -0.16(-2.44%)
May 09, 2012 6.802 6.802 6.501 6.510 12,370 -0.34(-4.99%)
May 08, 2012 6.510 7.086 6.410 6.852 10,677 +0.28(+4.32%)
May 07, 2012 6.451 6.660 6.142 6.568 17,262 +0.09(+1.42%)
May 04, 2012 6.476 6.718 6.076 6.476 34,744 -0.03(-0.51%)
May 03, 2012 6.718 6.777 6.468 6.510 22,490 -0.29(-4.29%)
May 02, 2012 6.894 7.052 6.627 6.802 27,783 -0.15(-2.16%)
May 01, 2012 6.935 7.052 6.326 6.952 63,542 -0.02(-0.24%)
Apr 30, 2012 7.052 7.286 6.927 6.969 45,803 -0.12(-1.65%)
Apr 27, 2012 7.010 7.136 6.944 7.086 24,624 +0.12(+1.68%)
Apr 26, 2012 6.927 7.052 6.902 6.969 27,503 +0.00(+0.00%)
Apr 25, 2012 6.652 7.010 6.652 6.969 45,751 +0.35(+5.30%)
Apr 24, 2012 6.326 6.618 6.326 6.618 31,108 +0.36(+5.73%)
Apr 23, 2012 6.084 6.326 6.030 6.259 32,789 +0.07(+1.08%)
Apr 20, 2012 6.101 6.226 6.017 6.193 32,317 +0.27(+4.51%)
Apr 19, 2012 6.051 6.176 5.925 5.925 22,417 -0.12(-1.93%)
Apr 18, 2012 6.176 6.176 6.034 6.042 25,410 -0.17(-2.69%)
Apr 17, 2012 6.410 6.410 6.184 6.209 28,736 -0.13(-1.98%)
Apr 16, 2012 6.134 6.368 6.134 6.334 5,977 +0.22(+3.55%)
Apr 13, 2012 6.384 6.384 6.117 6.117 22,010 -0.31(-4.81%)
Apr 12, 2012 6.359 6.501 6.334 6.426 16,606 +0.03(+0.52%)
Apr 11, 2012 6.343 6.401 6.268 6.393 35,345 +0.13(+2.13%)
Apr 10, 2012 6.326 6.368 6.259 6.259 24,521 -0.08(-1.19%)
Apr 09, 2012 6.301 6.426 6.268 6.334 29,415 -0.08(-1.17%)
Apr 05, 2012 6.368 6.426 6.284 6.410 20,414 +0.06(+0.92%)
Apr 04, 2012 6.334 6.426 6.301 6.351 17,767 -0.06(-0.91%)
Apr 03, 2012 6.384 6.443 6.284 6.410 25,253 -0.01(-0.13%)
Apr 02, 2012 6.193 6.418 6.117 6.418 108,333 +0.20(+3.22%)
Mar 30, 2012 6.301 6.301 6.201 6.218 46,028 -0.06(-0.93%)
Mar 29, 2012 6.159 6.334 6.159 6.276 81,066 +0.09(+1.48%)
Mar 28, 2012 6.167 6.243 6.167 6.184 29,691 +0.03(+0.54%)
Mar 27, 2012 6.351 6.384 6.109 6.151 46,305 -0.21(-3.28%)
Mar 26, 2012 6.318 6.468 6.305 6.359 33,285 +0.07(+1.06%)
Mar 23, 2012 6.259 6.326 6.226 6.293 33,303 +0.03(+0.53%)
Mar 22, 2012 6.276 6.301 6.259 6.259 13,266 -0.05(-0.79%)
Mar 21, 2012 6.485 6.510 6.301 6.309 28,905 -0.13(-2.07%)
Mar 20, 2012 6.485 6.518 6.435 6.443 22,272 -0.08(-1.28%)
Mar 19, 2012 6.435 6.601 6.309 6.526 42,777 +0.08(+1.30%)
Mar 16, 2012 6.493 6.568 6.422 6.443 50,399 -0.04(-0.64%)
Mar 15, 2012 6.435 6.493 6.401 6.485 17,154 +0.09(+1.44%)
Mar 14, 2012 6.660 6.660 6.359 6.393 19,146 +0.07(+1.06%)
Mar 13, 2012 6.243 6.326 6.218 6.326 39,383 +0.13(+2.02%)
Mar 12, 2012 6.268 6.268 6.159 6.201 27,265 -0.07(-1.07%)
Mar 09, 2012 6.193 6.293 6.193 6.268 58,523 +0.09(+1.49%)
Mar 08, 2012 6.209 6.209 6.109 6.176 49,675 -0.03(-0.40%)
Mar 07, 2012 6.226 6.226 6.159 6.201 19,599 +0.03(+0.54%)
Mar 06, 2012 6.226 6.226 6.117 6.167 36,028 -0.08(-1.33%)
Mar 05, 2012 6.259 6.284 6.126 6.251 12,989 -0.01(-0.13%)
Mar 02, 2012 6.576 6.593 6.259 6.259 36,206 -0.28(-4.34%)
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.