Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital City Bank Gr
(NQ:
CCBG
)
27.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
9.658
9.788
9.406
9.423
41,714
-0.25(-2.61%)
Jan 30, 2013
10.04
10.04
9.608
9.675
9,032
-0.36(-3.60%)
Jan 29, 2013
9.986
10.14
9.423
10.04
41,882
+0.02(+0.17%)
Jan 28, 2013
9.877
10.09
9.322
10.02
21,655
+0.12(+1.19%)
Jan 25, 2013
9.810
10.03
9.801
9.902
9,070
+0.11(+1.12%)
Jan 24, 2013
9.650
9.852
9.498
9.793
16,071
+0.19(+1.93%)
Jan 23, 2013
9.473
9.658
9.423
9.608
12,278
+0.13(+1.33%)
Jan 22, 2013
9.532
9.667
9.431
9.482
105,973
-0.19(-1.91%)
Jan 18, 2013
9.835
10.09
9.650
9.667
39,634
-0.20(-2.05%)
Jan 17, 2013
9.961
9.961
9.785
9.869
11,858
-0.05(-0.51%)
Jan 16, 2013
9.869
9.978
9.869
9.919
3,947
-0.06(-0.59%)
Jan 15, 2013
9.911
10.03
9.911
9.978
5,440
-0.02(-0.17%)
Jan 14, 2013
10.03
10.06
9.978
9.995
4,098
-0.09(-0.92%)
Jan 11, 2013
10.21
10.21
9.986
10.09
8,219
-0.11(-1.07%)
Jan 10, 2013
10.10
10.26
10.03
10.20
29,905
+0.09(+0.92%)
Jan 09, 2013
10.13
10.26
9.961
10.10
29,470
-0.02(-0.21%)
Jan 08, 2013
10.05
10.29
9.902
10.13
41,922
+0.09(+0.88%)
Jan 07, 2013
9.835
10.05
9.759
10.04
17,368
+0.09(+0.93%)
Jan 04, 2013
9.784
10.03
9.608
9.944
28,151
+0.23(+2.34%)
Jan 03, 2013
10.15
10.15
9.431
9.717
36,090
-0.44(-4.31%)
Jan 02, 2013
9.608
10.17
9.507
10.15
90,093
+0.65(+6.81%)
Dec 31, 2012
9.389
9.574
9.170
9.507
29,766
+0.11(+1.16%)
Dec 28, 2012
9.473
9.532
9.364
9.397
14,079
-0.10(-1.06%)
Dec 27, 2012
9.498
9.574
9.339
9.498
15,071
+0.04(+0.44%)
Dec 26, 2012
9.490
9.734
9.305
9.456
29,900
-0.11(-1.14%)
Dec 24, 2012
9.599
9.599
9.540
9.566
2,185
-0.05(-0.52%)
Dec 21, 2012
9.860
9.860
9.549
9.616
116,951
-0.22(-2.22%)
Dec 20, 2012
9.616
9.927
9.532
9.835
27,499
+0.25(+2.63%)
Dec 19, 2012
9.440
9.675
9.229
9.583
14,366
+0.12(+1.24%)
Dec 18, 2012
9.297
9.465
9.246
9.465
34,405
+0.22(+2.37%)
Dec 17, 2012
9.246
9.440
8.985
9.246
52,267
+0.08(+0.92%)
Dec 14, 2012
9.069
9.263
8.867
9.162
34,950
+0.03(+0.37%)
Dec 13, 2012
9.111
9.254
9.053
9.128
5,378
+0.06(+0.65%)
Dec 12, 2012
9.339
9.339
9.044
9.069
32,788
-0.22(-2.36%)
Dec 11, 2012
9.271
9.322
9.120
9.288
31,205
+0.11(+1.19%)
Dec 10, 2012
9.221
9.221
9.072
9.179
11,006
+0.00(+0.00%)
Dec 07, 2012
9.246
9.246
9.053
9.179
6,040
-0.01(-0.09%)
Dec 06, 2012
9.212
9.280
9.078
9.187
9,268
-0.06(-0.64%)
Dec 05, 2012
9.322
9.353
9.170
9.246
12,094
-0.05(-0.54%)
Dec 04, 2012
9.128
9.372
9.128
9.297
10,400
+0.18(+1.94%)
Nov 30, 2012
9.313
9.423
9.103
9.120
25,488
-0.13(-1.36%)
Nov 29, 2012
9.204
9.246
9.056
9.246
11,045
+0.10(+1.10%)
Nov 28, 2012
9.095
9.254
8.918
9.145
18,783
-0.03(-0.28%)
Nov 27, 2012
9.187
9.330
9.111
9.170
12,498
-0.06(-0.64%)
Nov 26, 2012
9.254
9.330
9.095
9.229
18,396
+0.03(+0.27%)
Nov 23, 2012
8.918
9.263
8.918
9.204
12,661
+0.38(+4.29%)
Nov 21, 2012
8.766
8.867
8.641
8.825
7,910
+0.04(+0.48%)
Nov 20, 2012
8.834
8.918
8.674
8.783
10,487
-0.10(-1.14%)
Nov 19, 2012
9.128
9.170
8.750
8.884
35,538
-0.22(-2.40%)
Nov 16, 2012
7.740
10.02
7.740
9.103
239,891
+1.31(+16.85%)
Nov 15, 2012
7.732
7.883
7.656
7.791
16,010
+0.08(+1.09%)
Nov 14, 2012
7.673
7.883
7.648
7.706
13,865
+0.06(+0.77%)
Nov 13, 2012
8.001
8.043
7.605
7.648
12,378
-0.39(-4.82%)
Nov 12, 2012
7.984
8.144
7.984
8.035
11,492
+0.09(+1.17%)
Nov 09, 2012
8.152
8.165
7.908
7.942
15,986
-0.22(-2.68%)
Nov 08, 2012
8.422
8.682
8.161
8.161
18,817
-0.30(-3.58%)
Nov 07, 2012
8.910
8.994
8.413
8.464
20,777
-0.56(-6.24%)
Nov 06, 2012
8.863
9.103
8.716
9.027
46,482
+0.37(+4.28%)
Nov 05, 2012
8.666
8.783
8.598
8.657
11,619
-0.03(-0.39%)
Nov 02, 2012
8.741
8.783
8.472
8.691
33,678
-0.04(-0.48%)
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
.