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
)
26.62
-0.33 (-1.22%)
Streaming Delayed Price
Updated: 9:30 AM 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 (%)
Nov 30, 2010
9.831
10.19
9.766
10.19
42,638
+0.06(+0.64%)
Nov 29, 2010
9.903
10.12
9.823
10.12
19,279
+0.15(+1.53%)
Nov 26, 2010
10.000
10.05
9.968
9.968
2,620
-0.16(-1.59%)
Nov 24, 2010
10.07
10.13
10.13
10.13
15,135
+0.17(+1.70%)
Nov 23, 2010
10.04
10.18
9.944
9.960
47,083
-0.23(-2.29%)
Nov 22, 2010
9.992
10.19
9.879
10.19
10,246
+0.10(+1.04%)
Nov 19, 2010
10.01
10.12
9.871
10.09
19,235
+0.10(+0.97%)
Nov 18, 2010
10.000
10.06
9.863
9.992
10,357
+0.14(+1.39%)
Nov 17, 2010
10.06
10.08
9.726
9.855
16,666
-0.21(-2.08%)
Nov 16, 2010
9.935
10.14
9.726
10.06
22,430
+0.01(+0.08%)
Nov 15, 2010
10.02
10.06
9.774
10.06
5,912
+0.10(+0.97%)
Nov 12, 2010
9.782
9.984
9.782
9.960
10,374
+0.05(+0.49%)
Nov 11, 2010
9.871
10.06
9.742
9.911
9,534
-0.10(-1.05%)
Nov 10, 2010
9.927
10.27
9.839
10.02
84,785
+0.02(+0.24%)
Nov 09, 2010
10.03
10.05
9.847
9.992
19,736
-0.23(-2.21%)
Nov 08, 2010
9.935
10.26
9.935
10.22
20,981
+0.22(+2.17%)
Nov 05, 2010
9.984
10.06
9.863
10.000
57,037
+0.02(+0.16%)
Nov 04, 2010
10.06
10.06
9.831
9.984
41,832
+0.08(+0.81%)
Nov 03, 2010
10.09
10.09
9.766
9.903
26,948
-0.18(-1.76%)
Nov 02, 2010
9.581
10.14
9.307
10.08
24,497
+0.66(+7.01%)
Nov 01, 2010
9.678
9.678
9.380
9.420
24,057
-0.20(-2.09%)
Oct 29, 2010
9.581
9.670
9.533
9.621
13,858
+0.04(+0.42%)
Oct 28, 2010
9.726
9.726
9.581
9.581
10,988
-0.02(-0.17%)
Oct 27, 2010
9.742
9.803
9.581
9.597
24,791
-0.19(-1.89%)
Oct 25, 2010
10.07
10.07
9.742
9.782
16,692
-0.23(-2.33%)
Oct 22, 2010
9.976
10.13
9.847
10.02
17,681
+0.19(+1.97%)
Oct 21, 2010
10.17
10.17
9.750
9.823
13,983
-0.32(-3.17%)
Oct 20, 2010
10.01
10.14
9.867
10.14
13,145
+0.23(+2.36%)
Oct 19, 2010
9.952
10.10
9.605
9.911
19,192
-0.25(-2.46%)
Oct 18, 2010
10.01
10.17
9.879
10.16
12,914
+0.19(+1.94%)
Oct 15, 2010
10.09
10.17
9.758
9.968
44,345
+0.04(+0.41%)
Oct 14, 2010
10.02
10.13
9.686
9.927
14,935
-0.07(-0.72%)
Oct 13, 2010
9.855
10.06
9.742
10.000
36,800
+0.18(+1.80%)
Oct 12, 2010
9.694
9.831
9.686
9.823
3,880
+0.07(+0.70%)
Oct 11, 2010
9.695
9.831
9.662
9.754
4,039
-0.12(-1.26%)
Oct 08, 2010
9.638
9.992
9.617
9.879
29,290
+0.16(+1.66%)
Oct 07, 2010
9.976
9.976
9.638
9.718
10,875
-0.15(-1.55%)
Oct 06, 2010
10.000
10.000
9.799
9.871
28,432
-0.07(-0.73%)
Oct 05, 2010
9.654
9.960
9.578
9.944
36,720
+0.44(+4.66%)
Oct 04, 2010
9.863
9.875
9.460
9.501
24,714
-0.36(-3.67%)
Oct 01, 2010
9.895
9.919
9.533
9.863
21,378
+0.09(+0.91%)
Sep 30, 2010
9.927
10.04
9.710
9.774
33,017
-0.10(-0.98%)
Sep 29, 2010
9.782
10.06
9.428
9.871
23,772
+0.02(+0.25%)
Sep 28, 2010
9.758
9.944
9.621
9.847
20,300
+0.10(+1.07%)
Sep 27, 2010
9.750
9.845
9.549
9.742
38,762
+0.02(+0.25%)
Sep 24, 2010
9.485
9.774
9.485
9.718
33,242
+0.37(+3.96%)
Sep 23, 2010
9.621
9.702
9.332
9.348
14,788
-0.35(-3.65%)
Sep 22, 2010
9.485
10.04
9.452
9.702
19,785
+0.19(+1.95%)
Sep 21, 2010
9.895
9.909
9.485
9.517
18,990
-0.42(-4.21%)
Sep 20, 2010
9.573
9.992
9.369
9.935
40,928
+0.36(+3.78%)
Sep 17, 2010
9.710
9.710
9.413
9.573
41,597
-0.16(-1.65%)
Sep 15, 2010
9.452
9.782
9.452
9.734
19,242
+0.27(+2.81%)
Sep 14, 2010
9.662
9.662
9.332
9.468
15,309
-0.19(-2.00%)
Sep 13, 2010
9.291
9.766
9.275
9.662
30,794
+0.49(+5.36%)
Sep 10, 2010
9.219
9.380
9.106
9.171
32,666
+0.00(+0.00%)
Sep 09, 2010
9.227
9.251
8.993
9.171
15,646
+0.13(+1.42%)
Sep 08, 2010
8.970
9.233
8.938
9.042
9,297
+0.13(+1.43%)
Sep 07, 2010
9.449
9.449
8.882
8.914
17,970
-0.56(-5.90%)
Sep 03, 2010
9.305
9.497
9.066
9.473
24,213
+0.26(+2.86%)
Sep 02, 2010
9.050
9.233
8.922
9.209
45,908
+0.11(+1.23%)
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
.