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, 2012
9.241
9.349
9.032
9.049
25,689
-0.13(-1.36%)
Nov 29, 2012
9.132
9.174
8.985
9.174
11,132
+0.10(+1.10%)
Nov 28, 2012
9.024
9.182
8.848
9.074
18,931
-0.03(-0.28%)
Nov 27, 2012
9.115
9.257
9.040
9.099
12,596
-0.06(-0.64%)
Nov 26, 2012
9.182
9.257
9.024
9.157
18,540
+0.03(+0.27%)
Nov 23, 2012
8.848
9.191
8.848
9.132
12,760
+0.38(+4.29%)
Nov 21, 2012
8.698
8.798
8.574
8.757
7,972
+0.04(+0.48%)
Nov 20, 2012
8.765
8.848
8.606
8.715
10,569
-0.10(-1.14%)
Nov 19, 2012
9.057
9.099
8.681
8.815
35,817
-0.22(-2.40%)
Nov 16, 2012
7.680
9.942
7.680
9.032
241,777
+1.30(+16.85%)
Nov 15, 2012
7.671
7.822
7.596
7.730
16,136
+0.08(+1.09%)
Nov 14, 2012
7.613
7.822
7.588
7.646
13,974
+0.06(+0.77%)
Nov 13, 2012
7.938
7.980
7.546
7.588
12,475
-0.38(-4.82%)
Nov 12, 2012
7.922
8.080
7.922
7.972
11,583
+0.09(+1.17%)
Nov 09, 2012
8.089
8.101
7.847
7.880
16,112
-0.22(-2.68%)
Nov 08, 2012
8.356
8.615
8.097
8.097
18,964
-0.30(-3.58%)
Nov 07, 2012
8.840
8.923
8.348
8.398
20,940
-0.56(-6.24%)
Nov 06, 2012
8.794
9.032
8.648
8.957
46,847
+0.37(+4.28%)
Nov 05, 2012
8.598
8.715
8.531
8.590
11,711
-0.03(-0.39%)
Nov 02, 2012
8.673
8.715
8.406
8.623
33,943
-0.04(-0.48%)
Nov 01, 2012
8.456
8.765
8.456
8.665
40,445
+0.19(+2.27%)
Oct 31, 2012
8.832
8.848
8.348
8.473
47,483
-0.33(-3.70%)
Oct 26, 2012
8.898
8.798
8.798
8.798
8,385
-0.09(-1.03%)
Oct 25, 2012
8.857
8.965
8.665
8.890
20,772
+0.08(+0.95%)
Oct 24, 2012
8.723
8.915
8.389
8.807
10,256
+0.09(+1.05%)
Oct 23, 2012
8.640
8.907
8.606
8.715
12,247
-0.03(-0.29%)
Oct 19, 2012
8.765
8.832
8.548
8.740
18,286
-0.13(-1.41%)
Oct 18, 2012
8.857
8.915
8.598
8.865
21,679
-0.03(-0.28%)
Oct 17, 2012
8.865
8.890
8.815
8.890
5,629
+0.02(+0.19%)
Oct 16, 2012
9.032
9.032
8.798
8.873
13,221
-0.12(-1.30%)
Oct 15, 2012
8.840
8.990
8.840
8.990
7,822
+0.15(+1.70%)
Oct 12, 2012
9.015
9.082
8.823
8.840
26,560
-0.19(-2.13%)
Oct 11, 2012
9.065
9.065
8.857
9.032
26,843
-0.06(-0.64%)
Oct 10, 2012
8.723
9.090
8.489
9.090
19,926
+0.41(+4.71%)
Oct 09, 2012
8.923
8.923
8.640
8.681
9,617
-0.25(-2.80%)
Oct 08, 2012
8.790
9.032
8.498
8.932
16,195
+0.08(+0.85%)
Oct 05, 2012
8.807
8.865
8.798
8.857
6,733
+0.03(+0.38%)
Oct 04, 2012
8.723
8.882
8.673
8.823
17,947
+0.10(+1.15%)
Oct 03, 2012
8.757
8.844
8.681
8.723
8,170
-0.04(-0.48%)
Oct 02, 2012
8.898
8.974
8.690
8.765
16,049
-0.13(-1.41%)
Oct 01, 2012
8.898
8.932
8.731
8.890
23,732
+0.01(+0.09%)
Sep 28, 2012
8.865
8.932
8.706
8.882
37,074
-0.04(-0.47%)
Sep 27, 2012
8.848
9.079
8.848
8.923
10,115
+0.07(+0.75%)
Sep 26, 2012
8.890
9.149
8.514
8.857
49,219
+0.11(+1.24%)
Sep 25, 2012
8.723
8.957
8.607
8.748
30,761
+0.07(+0.77%)
Sep 24, 2012
8.406
8.681
8.214
8.681
43,305
+0.27(+3.17%)
Sep 21, 2012
8.348
8.423
8.256
8.414
64,920
+0.10(+1.20%)
Sep 20, 2012
8.389
8.423
8.097
8.314
18,424
-0.13(-1.58%)
Sep 19, 2012
8.464
8.473
8.239
8.448
27,713
-0.02(-0.20%)
Sep 18, 2012
8.389
8.489
8.064
8.464
29,243
+0.02(+0.20%)
Sep 17, 2012
8.322
8.473
8.314
8.448
14,500
+0.08(+1.00%)
Sep 14, 2012
8.322
8.556
8.197
8.364
54,066
+0.03(+0.30%)
Sep 13, 2012
8.272
8.464
7.981
8.339
49,087
+0.06(+0.71%)
Sep 12, 2012
8.055
8.306
8.005
8.281
14,161
+0.13(+1.64%)
Sep 11, 2012
8.339
8.418
7.872
8.147
124,147
-0.20(-2.40%)
Sep 10, 2012
8.256
8.414
8.189
8.348
19,810
-0.08(-0.99%)
Sep 07, 2012
8.264
8.815
8.264
8.431
41,576
+0.17(+2.02%)
Sep 06, 2012
7.721
8.264
7.721
8.264
64,256
+0.55(+7.14%)
Sep 05, 2012
7.554
7.788
7.331
7.713
41,663
+0.18(+2.33%)
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
.