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

Capital City Bank Gr (NQ: CCBG )

27.70 -0.44 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 5.585 5.795 5.551 5.652 331,286 +0.04(+0.75%)
May 30, 2012 5.619 5.753 5.560 5.610 37,541 -0.02(-0.30%)
May 29, 2012 5.703 5.753 5.585 5.627 63,887 -0.06(-1.04%)
May 25, 2012 5.602 5.745 5.543 5.686 58,534 +0.07(+1.20%)
May 24, 2012 5.610 5.627 5.425 5.619 92,802 +0.03(+0.45%)
May 23, 2012 5.408 5.636 5.341 5.594 42,302 +0.12(+2.15%)
May 22, 2012 5.694 5.779 5.383 5.476 77,581 -0.22(-3.84%)
May 21, 2012 5.619 5.694 5.509 5.694 33,112 +0.10(+1.80%)
May 18, 2012 5.551 5.669 5.476 5.594 43,471 -0.03(-0.60%)
May 17, 2012 5.762 5.770 5.484 5.627 80,190 -0.15(-2.62%)
May 16, 2012 6.166 6.166 5.720 5.779 74,159 -0.32(-5.24%)
May 15, 2012 6.056 6.258 6.056 6.098 11,956 +0.00(+0.00%)
May 14, 2012 6.182 6.216 6.065 6.098 12,303 -0.13(-2.03%)
May 11, 2012 6.334 6.334 6.208 6.224 30,559 -0.18(-2.76%)
May 10, 2012 6.611 6.611 6.266 6.401 28,692 -0.16(-2.44%)
May 09, 2012 6.855 6.855 6.552 6.561 12,273 -0.34(-4.99%)
May 08, 2012 6.561 7.141 6.460 6.906 10,594 +0.29(+4.32%)
May 07, 2012 6.502 6.712 6.191 6.620 17,128 +0.09(+1.42%)
May 04, 2012 6.527 6.771 6.123 6.527 34,473 -0.03(-0.51%)
May 03, 2012 6.771 6.830 6.519 6.561 22,315 -0.29(-4.29%)
May 02, 2012 6.948 7.108 6.679 6.855 27,566 -0.15(-2.16%)
May 01, 2012 6.990 7.108 6.376 7.007 63,047 -0.02(-0.24%)
Apr 30, 2012 7.108 7.343 6.981 7.023 45,445 -0.12(-1.65%)
Apr 27, 2012 7.066 7.192 6.998 7.141 24,432 +0.12(+1.68%)
Apr 26, 2012 6.981 7.108 6.956 7.023 27,289 +0.00(+0.00%)
Apr 25, 2012 6.704 7.066 6.704 7.023 45,394 +0.35(+5.30%)
Apr 24, 2012 6.376 6.670 6.376 6.670 30,865 +0.36(+5.73%)
Apr 23, 2012 6.132 6.376 6.077 6.309 32,533 +0.07(+1.08%)
Apr 20, 2012 6.149 6.275 6.065 6.241 32,065 +0.27(+4.51%)
Apr 19, 2012 6.098 6.224 5.972 5.972 22,242 -0.12(-1.93%)
Apr 18, 2012 6.224 6.224 6.081 6.090 25,212 -0.17(-2.69%)
Apr 17, 2012 6.460 6.460 6.233 6.258 28,512 -0.13(-1.98%)
Apr 16, 2012 6.182 6.418 6.182 6.384 5,931 +0.22(+3.55%)
Apr 13, 2012 6.435 6.435 6.166 6.166 21,838 -0.31(-4.81%)
Apr 12, 2012 6.409 6.552 6.384 6.477 16,476 +0.03(+0.52%)
Apr 11, 2012 6.393 6.451 6.317 6.443 35,069 +0.13(+2.13%)
Apr 10, 2012 6.376 6.418 6.309 6.309 24,330 -0.08(-1.19%)
Apr 09, 2012 6.351 6.477 6.317 6.384 29,185 -0.08(-1.17%)
Apr 05, 2012 6.418 6.477 6.334 6.460 20,254 +0.06(+0.92%)
Apr 04, 2012 6.384 6.477 6.351 6.401 17,628 -0.06(-0.91%)
Apr 03, 2012 6.435 6.494 6.334 6.460 25,056 -0.01(-0.13%)
Apr 02, 2012 6.241 6.468 6.166 6.468 107,488 +0.20(+3.22%)
Mar 30, 2012 6.351 6.351 6.250 6.266 45,669 -0.06(-0.93%)
Mar 29, 2012 6.208 6.384 6.208 6.325 80,434 +0.09(+1.48%)
Mar 28, 2012 6.216 6.292 6.216 6.233 29,460 +0.03(+0.54%)
Mar 27, 2012 6.401 6.435 6.157 6.199 45,943 -0.21(-3.28%)
Mar 26, 2012 6.367 6.519 6.355 6.409 33,025 +0.07(+1.06%)
Mar 23, 2012 6.309 6.376 6.275 6.342 33,043 +0.03(+0.53%)
Mar 22, 2012 6.325 6.351 6.309 6.309 13,163 -0.05(-0.79%)
Mar 21, 2012 6.536 6.561 6.351 6.359 28,680 -0.13(-2.07%)
Mar 20, 2012 6.536 6.569 6.485 6.494 22,098 -0.08(-1.28%)
Mar 19, 2012 6.485 6.653 6.359 6.578 42,443 +0.08(+1.30%)
Mar 16, 2012 6.544 6.620 6.473 6.494 50,006 -0.04(-0.64%)
Mar 15, 2012 6.485 6.544 6.451 6.536 17,021 +0.09(+1.44%)
Mar 14, 2012 6.712 6.712 6.409 6.443 18,996 +0.07(+1.06%)
Mar 13, 2012 6.292 6.376 6.266 6.376 39,075 +0.13(+2.02%)
Mar 12, 2012 6.317 6.317 6.208 6.250 27,052 -0.07(-1.07%)
Mar 09, 2012 6.241 6.342 6.241 6.317 58,066 +0.09(+1.49%)
Mar 08, 2012 6.258 6.258 6.157 6.224 49,288 -0.03(-0.40%)
Mar 07, 2012 6.275 6.275 6.208 6.250 19,446 +0.03(+0.54%)
Mar 06, 2012 6.275 6.275 6.166 6.216 35,747 -0.08(-1.34%)
Mar 05, 2012 6.309 6.334 6.174 6.300 12,888 -0.01(-0.13%)
Mar 02, 2012 6.628 6.645 6.309 6.309 35,924 -0.29(-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.