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
)
26.85
-0.10 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2010
9.583
9.672
9.535
9.623
13,855
+0.04(+0.42%)
Oct 28, 2010
9.728
9.728
9.583
9.583
10,985
-0.02(-0.17%)
Oct 27, 2010
9.744
9.805
9.583
9.599
24,786
-0.19(-1.89%)
Oct 25, 2010
10.07
10.07
9.744
9.785
16,689
-0.23(-2.33%)
Oct 22, 2010
9.978
10.13
9.849
10.02
17,677
+0.19(+1.97%)
Oct 21, 2010
10.17
10.17
9.752
9.825
13,980
-0.32(-3.17%)
Oct 20, 2010
10.01
10.15
9.869
10.15
13,142
+0.23(+2.36%)
Oct 19, 2010
9.954
10.11
9.607
9.913
19,188
-0.25(-2.46%)
Oct 18, 2010
10.01
10.17
9.881
10.16
12,911
+0.19(+1.94%)
Oct 15, 2010
10.09
10.17
9.760
9.970
44,335
+0.04(+0.41%)
Oct 14, 2010
10.02
10.13
9.688
9.930
14,932
-0.07(-0.72%)
Oct 13, 2010
9.857
10.07
9.744
10.00
36,793
+0.18(+1.80%)
Oct 12, 2010
9.696
9.833
9.688
9.825
3,879
+0.07(+0.70%)
Oct 11, 2010
9.697
9.833
9.664
9.756
4,038
-0.12(-1.26%)
Oct 08, 2010
9.640
9.994
9.619
9.881
29,284
+0.16(+1.66%)
Oct 07, 2010
9.978
9.978
9.640
9.720
10,872
-0.15(-1.55%)
Oct 06, 2010
10.00
10.00
9.801
9.873
28,426
-0.07(-0.73%)
Oct 05, 2010
9.656
9.962
9.580
9.946
36,712
+0.44(+4.66%)
Oct 04, 2010
9.865
9.877
9.462
9.503
24,709
-0.36(-3.67%)
Oct 01, 2010
9.897
9.921
9.535
9.865
21,374
+0.09(+0.91%)
Sep 30, 2010
9.930
10.04
9.712
9.777
33,010
-0.10(-0.98%)
Sep 29, 2010
9.785
10.06
9.430
9.873
23,767
+0.02(+0.25%)
Sep 28, 2010
9.760
9.946
9.623
9.849
20,296
+0.10(+1.07%)
Sep 27, 2010
9.752
9.847
9.551
9.744
38,753
+0.02(+0.25%)
Sep 24, 2010
9.487
9.777
9.487
9.720
33,235
+0.37(+3.96%)
Sep 23, 2010
9.623
9.704
9.334
9.350
14,785
-0.35(-3.65%)
Sep 22, 2010
9.487
10.04
9.454
9.704
19,781
+0.19(+1.95%)
Sep 21, 2010
9.897
9.911
9.487
9.519
18,986
-0.42(-4.21%)
Sep 20, 2010
9.575
9.994
9.371
9.938
40,919
+0.36(+3.78%)
Sep 17, 2010
9.712
9.712
9.415
9.575
41,588
-0.16(-1.65%)
Sep 15, 2010
9.454
9.785
9.454
9.736
19,238
+0.27(+2.81%)
Sep 14, 2010
9.664
9.664
9.334
9.470
15,305
-0.19(-2.00%)
Sep 13, 2010
9.293
9.768
9.277
9.664
30,788
+0.49(+5.36%)
Sep 10, 2010
9.221
9.382
9.108
9.173
32,659
+0.00(+0.00%)
Sep 09, 2010
9.229
9.253
8.995
9.173
15,643
+0.13(+1.42%)
Sep 08, 2010
8.972
9.235
8.940
9.044
9,295
+0.13(+1.43%)
Sep 07, 2010
9.451
9.451
8.884
8.916
17,966
-0.56(-5.90%)
Sep 03, 2010
9.307
9.499
9.068
9.475
24,208
+0.26(+2.86%)
Sep 02, 2010
9.052
9.235
8.924
9.211
45,899
+0.11(+1.23%)
Sep 01, 2010
8.916
9.179
8.868
9.100
44,156
+0.37(+4.20%)
Aug 31, 2010
8.708
8.828
8.708
8.732
44,521
+0.02(+0.27%)
Aug 30, 2010
9.060
9.060
8.700
8.708
43,298
-0.42(-4.55%)
Aug 27, 2010
8.804
9.163
8.700
9.123
38,081
+0.41(+4.67%)
Aug 26, 2010
8.948
8.948
8.625
8.716
23,903
-0.22(-2.50%)
Aug 25, 2010
8.613
8.972
8.589
8.940
24,006
+0.24(+2.75%)
Aug 24, 2010
8.621
8.900
8.621
8.700
61,325
+0.10(+1.21%)
Aug 23, 2010
8.956
8.988
8.597
8.597
23,290
-0.32(-3.58%)
Aug 20, 2010
8.780
8.972
8.669
8.916
45,032
+0.13(+1.45%)
Aug 19, 2010
9.251
9.251
8.788
8.788
113,119
-0.52(-5.57%)
Aug 18, 2010
9.315
9.475
9.251
9.307
14,275
-0.06(-0.68%)
Aug 17, 2010
9.347
9.618
9.331
9.371
32,672
+0.16(+1.73%)
Aug 16, 2010
8.892
9.315
8.892
9.211
22,078
+0.26(+2.85%)
Aug 13, 2010
9.123
9.275
8.916
8.956
42,624
-0.23(-2.52%)
Aug 12, 2010
9.211
9.371
9.163
9.187
48,035
-0.08(-0.86%)
Aug 11, 2010
9.658
9.834
9.235
9.267
75,786
-0.58(-5.92%)
Aug 10, 2010
10.18
10.30
9.850
9.850
64,850
-0.48(-4.64%)
Aug 09, 2010
10.26
10.43
9.930
10.33
31,986
+0.17(+1.65%)
Aug 06, 2010
10.38
10.38
9.890
10.16
16,168
-0.24(-2.30%)
Aug 05, 2010
10.66
10.67
10.39
10.40
20,413
-0.38(-3.48%)
Aug 04, 2010
10.92
10.94
10.70
10.78
15,802
-0.10(-0.95%)
Aug 03, 2010
11.01
11.06
10.87
10.88
18,047
-0.12(-1.09%)
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
.