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
)
26.95
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2011
8.538
8.775
8.521
8.771
92,043
+0.43(+5.10%)
Nov 29, 2011
8.304
8.379
8.233
8.346
13,964
+0.04(+0.50%)
Nov 28, 2011
8.371
8.371
8.170
8.304
31,655
+0.25(+3.11%)
Nov 25, 2011
8.129
8.279
8.054
8.054
19,709
-0.01(-0.10%)
Nov 23, 2011
8.229
8.371
8.062
8.062
37,960
-0.21(-2.52%)
Nov 22, 2011
8.379
8.538
8.271
8.271
12,912
-0.11(-1.29%)
Nov 21, 2011
8.354
8.613
8.305
8.379
20,076
-0.08(-0.99%)
Nov 18, 2011
8.354
8.504
8.262
8.463
15,888
+0.12(+1.40%)
Nov 17, 2011
8.438
8.571
8.296
8.346
25,168
-0.08(-0.89%)
Nov 16, 2011
8.621
8.629
8.404
8.421
13,402
-0.30(-3.45%)
Nov 15, 2011
8.730
8.763
8.471
8.721
16,916
+0.16(+1.85%)
Nov 14, 2011
8.755
8.755
8.471
8.563
22,081
-0.08(-0.87%)
Nov 11, 2011
8.780
8.796
8.604
8.638
25,478
+0.04(+0.49%)
Nov 10, 2011
8.563
8.721
8.463
8.596
19,581
+0.21(+2.49%)
Nov 09, 2011
8.663
8.846
8.387
8.387
38,140
-0.50(-5.63%)
Nov 08, 2011
8.681
8.938
8.563
8.888
17,768
+0.23(+2.70%)
Nov 07, 2011
8.688
8.705
8.479
8.655
6,947
-0.07(-0.77%)
Nov 04, 2011
8.755
8.755
8.638
8.721
9,196
-0.12(-1.32%)
Nov 03, 2011
8.529
8.846
8.429
8.838
41,704
+0.40(+4.75%)
Nov 02, 2011
8.404
8.479
8.329
8.438
21,902
+0.23(+2.85%)
Nov 01, 2011
8.429
8.513
8.154
8.204
49,921
-0.30(-3.53%)
Oct 31, 2011
8.688
8.821
8.504
8.504
44,583
-0.24(-2.77%)
Oct 28, 2011
8.972
9.097
8.721
8.746
45,816
-0.25(-2.78%)
Oct 27, 2011
8.730
9.005
8.554
8.997
87,126
+0.48(+5.58%)
Oct 26, 2011
8.538
8.588
8.279
8.521
24,345
+0.21(+2.51%)
Oct 25, 2011
8.646
8.646
8.304
8.312
56,759
-0.42(-4.78%)
Oct 24, 2011
8.671
8.738
8.638
8.730
30,167
+0.06(+0.67%)
Oct 21, 2011
8.671
8.738
8.554
8.671
36,065
+0.11(+1.27%)
Oct 20, 2011
8.538
8.621
8.354
8.563
23,632
+0.08(+0.98%)
Oct 19, 2011
8.688
8.713
8.454
8.479
33,774
-0.20(-2.31%)
Oct 18, 2011
8.563
8.763
8.563
8.680
43,187
+0.20(+2.36%)
Oct 17, 2011
8.846
8.888
8.438
8.479
32,794
-0.49(-5.49%)
Oct 14, 2011
8.846
8.972
8.671
8.972
20,213
+0.19(+2.19%)
Oct 13, 2011
8.696
8.788
8.563
8.780
17,580
+0.02(+0.19%)
Oct 12, 2011
8.888
8.897
8.696
8.763
50,770
-0.08(-0.94%)
Oct 11, 2011
8.680
8.871
8.563
8.846
33,575
+0.12(+1.34%)
Oct 10, 2011
8.554
8.738
8.362
8.730
36,544
+0.33(+3.98%)
Oct 07, 2011
8.755
8.805
8.346
8.396
35,726
-0.36(-4.10%)
Oct 06, 2011
8.821
8.863
8.680
8.755
29,985
-0.07(-0.76%)
Oct 05, 2011
9.097
9.097
8.680
8.821
34,278
-0.29(-3.21%)
Oct 04, 2011
8.354
9.272
8.354
9.114
79,945
+0.70(+8.33%)
Oct 03, 2011
8.563
8.688
8.412
8.412
72,782
-0.25(-2.89%)
Sep 30, 2011
8.488
8.738
8.488
8.663
70,732
+0.03(+0.29%)
Sep 29, 2011
8.705
8.771
8.538
8.638
79,713
+0.15(+1.77%)
Sep 28, 2011
8.596
8.755
8.471
8.488
45,915
-0.26(-2.96%)
Sep 27, 2011
8.930
8.930
8.629
8.746
39,052
-0.08(-0.85%)
Sep 26, 2011
8.763
8.830
8.521
8.821
40,721
+0.14(+1.63%)
Sep 23, 2011
8.463
8.721
8.438
8.680
42,075
+0.24(+2.87%)
Sep 22, 2011
8.346
8.554
8.346
8.438
64,532
+0.07(+0.80%)
Sep 21, 2011
8.521
8.589
8.354
8.371
27,858
-0.18(-2.05%)
Sep 20, 2011
8.538
8.705
8.421
8.546
36,073
+0.04(+0.49%)
Sep 19, 2011
8.504
8.629
8.396
8.504
37,632
-0.09(-1.07%)
Sep 16, 2011
8.713
8.713
8.538
8.596
72,444
-0.06(-0.68%)
Sep 15, 2011
8.788
8.788
8.574
8.655
11,190
-0.10(-1.14%)
Sep 14, 2011
8.538
8.796
8.446
8.755
51,687
+0.25(+2.94%)
Sep 13, 2011
8.504
8.546
8.446
8.504
45,067
+0.01(+0.10%)
Sep 12, 2011
8.321
8.504
8.321
8.496
26,290
+0.07(+0.79%)
Sep 09, 2011
8.329
8.496
8.229
8.429
58,017
+0.00(+0.00%)
Sep 08, 2011
8.529
8.534
8.362
8.429
26,921
-0.15(-1.75%)
Sep 07, 2011
8.538
8.671
8.446
8.579
45,888
+0.16(+1.88%)
Sep 06, 2011
8.132
8.470
8.132
8.421
101,344
+0.11(+1.29%)
Sep 02, 2011
8.256
8.380
8.239
8.313
74,423
-0.12(-1.37%)
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
.