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
)
26.66
-0.29 (-1.08%)
Streaming Delayed Price
Updated: 3:35 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 31, 2012
8.830
8.846
8.346
8.471
47,493
-0.33(-3.70%)
Oct 26, 2012
8.897
8.796
8.796
8.796
8,387
-0.09(-1.03%)
Oct 25, 2012
8.855
8.963
8.663
8.888
20,777
+0.08(+0.95%)
Oct 24, 2012
8.721
8.913
8.387
8.805
10,259
+0.09(+1.05%)
Oct 23, 2012
8.638
8.905
8.604
8.713
12,250
-0.03(-0.29%)
Oct 19, 2012
8.763
8.830
8.546
8.738
18,290
-0.13(-1.41%)
Oct 18, 2012
8.855
8.913
8.596
8.863
21,684
-0.03(-0.28%)
Oct 17, 2012
8.863
8.888
8.813
8.888
5,630
+0.02(+0.19%)
Oct 16, 2012
9.030
9.030
8.796
8.871
13,224
-0.12(-1.30%)
Oct 15, 2012
8.838
8.988
8.838
8.988
7,824
+0.15(+1.70%)
Oct 12, 2012
9.013
9.080
8.821
8.838
26,565
-0.19(-2.13%)
Oct 11, 2012
9.063
9.063
8.855
9.030
26,849
-0.06(-0.64%)
Oct 10, 2012
8.721
9.088
8.488
9.088
19,931
+0.41(+4.71%)
Oct 09, 2012
8.922
8.922
8.638
8.680
9,619
-0.25(-2.80%)
Oct 08, 2012
8.788
9.030
8.496
8.930
16,198
+0.08(+0.85%)
Oct 05, 2012
8.805
8.863
8.796
8.855
6,735
+0.03(+0.38%)
Oct 04, 2012
8.721
8.880
8.671
8.821
17,951
+0.10(+1.15%)
Oct 03, 2012
8.755
8.842
8.680
8.721
8,171
-0.04(-0.48%)
Oct 02, 2012
8.897
8.972
8.688
8.763
16,052
-0.13(-1.41%)
Oct 01, 2012
8.897
8.930
8.730
8.888
23,737
+0.01(+0.09%)
Sep 28, 2012
8.863
8.930
8.705
8.880
37,082
-0.04(-0.47%)
Sep 27, 2012
8.846
9.077
8.846
8.922
10,117
+0.07(+0.75%)
Sep 26, 2012
8.888
9.147
8.513
8.855
49,230
+0.11(+1.24%)
Sep 25, 2012
8.721
8.955
8.605
8.746
30,767
+0.07(+0.77%)
Sep 24, 2012
8.404
8.680
8.212
8.680
43,314
+0.27(+3.17%)
Sep 21, 2012
8.346
8.421
8.254
8.412
64,933
+0.10(+1.20%)
Sep 20, 2012
8.387
8.421
8.095
8.312
18,428
-0.13(-1.58%)
Sep 19, 2012
8.463
8.471
8.237
8.446
27,719
-0.02(-0.20%)
Sep 18, 2012
8.387
8.488
8.062
8.463
29,249
+0.02(+0.20%)
Sep 17, 2012
8.321
8.471
8.312
8.446
14,503
+0.08(+1.00%)
Sep 14, 2012
8.321
8.554
8.195
8.362
54,078
+0.03(+0.30%)
Sep 13, 2012
8.271
8.463
7.979
8.337
49,098
+0.06(+0.71%)
Sep 12, 2012
8.054
8.304
8.004
8.279
14,164
+0.13(+1.64%)
Sep 11, 2012
8.337
8.417
7.870
8.145
124,173
-0.20(-2.40%)
Sep 10, 2012
8.254
8.412
8.187
8.346
19,814
-0.08(-0.99%)
Sep 07, 2012
8.262
8.813
8.262
8.429
41,585
+0.17(+2.02%)
Sep 06, 2012
7.720
8.262
7.720
8.262
64,270
+0.55(+7.14%)
Sep 05, 2012
7.553
7.787
7.330
7.711
41,672
+0.18(+2.33%)
Sep 04, 2012
7.386
7.536
7.144
7.536
22,398
+0.08(+1.01%)
Aug 31, 2012
7.328
7.503
7.177
7.461
21,726
+0.15(+2.05%)
Aug 30, 2012
7.227
7.369
7.127
7.311
21,831
-0.03(-0.45%)
Aug 29, 2012
7.102
7.361
7.069
7.344
16,246
+0.56(+8.24%)
Aug 27, 2012
6.560
6.785
6.460
6.785
17,763
+0.18(+2.78%)
Aug 24, 2012
6.435
6.601
6.351
6.601
23,547
+0.12(+1.80%)
Aug 23, 2012
6.418
6.510
6.293
6.485
12,743
+0.05(+0.78%)
Aug 22, 2012
6.418
6.543
6.418
6.435
1,847
+0.01(+0.13%)
Aug 21, 2012
6.451
6.476
6.268
6.426
55,847
+0.02(+0.26%)
Aug 20, 2012
6.535
6.551
6.376
6.410
10,148
-0.23(-3.40%)
Aug 17, 2012
6.326
6.635
6.293
6.635
19,365
+0.26(+4.06%)
Aug 16, 2012
6.401
6.451
6.184
6.376
23,232
-0.03(-0.39%)
Aug 15, 2012
6.142
6.435
6.142
6.401
8,652
+0.20(+3.23%)
Aug 14, 2012
6.234
6.293
6.142
6.201
9,142
-0.07(-1.07%)
Aug 13, 2012
6.443
6.443
6.176
6.268
8,297
-0.18(-2.85%)
Aug 10, 2012
6.501
6.551
6.284
6.451
16,821
-0.09(-1.40%)
Aug 09, 2012
6.485
6.568
6.393
6.543
5,472
+0.03(+0.38%)
Aug 08, 2012
6.209
6.610
6.209
6.518
41,115
+0.23(+3.72%)
Aug 07, 2012
6.193
6.343
6.076
6.284
31,787
+0.12(+1.89%)
Aug 06, 2012
6.142
6.201
6.067
6.167
12,516
+0.04(+0.68%)
Aug 03, 2012
5.959
6.151
5.900
6.126
41,656
+0.18(+3.09%)
Aug 02, 2012
5.925
6.209
5.925
5.942
31,329
-0.02(-0.28%)
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
.