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 (%)
Dec 31, 2010
10.67
10.83
10.15
10.23
63,021
-0.51(-4.76%)
Dec 30, 2010
11.29
11.36
10.72
10.74
32,817
-0.54(-4.75%)
Dec 29, 2010
11.10
11.52
11.10
11.27
18,048
+0.03(+0.29%)
Dec 28, 2010
11.21
11.36
11.13
11.24
9,895
+0.01(+0.07%)
Dec 27, 2010
11.06
11.24
11.06
11.23
10,652
+0.10(+0.87%)
Dec 23, 2010
11.20
11.20
10.94
11.14
10,545
-0.02(-0.22%)
Dec 22, 2010
11.14
11.23
10.92
11.16
29,635
+0.28(+2.53%)
Dec 21, 2010
10.90
11.10
10.71
10.88
41,694
+0.09(+0.83%)
Dec 20, 2010
10.71
10.87
10.70
10.80
11,782
+0.18(+1.68%)
Dec 17, 2010
10.74
10.99
10.58
10.62
108,916
-0.08(-0.76%)
Dec 16, 2010
10.67
10.71
10.54
10.70
23,979
+0.17(+1.62%)
Dec 15, 2010
10.60
10.96
10.53
10.53
51,255
-0.06(-0.54%)
Dec 14, 2010
10.51
10.67
10.42
10.58
22,887
+0.14(+1.32%)
Dec 13, 2010
10.48
10.50
10.34
10.45
17,510
-0.02(-0.23%)
Dec 10, 2010
10.35
10.48
10.14
10.47
47,962
+0.11(+1.10%)
Dec 09, 2010
10.35
10.37
9.968
10.36
25,148
+0.13(+1.27%)
Dec 08, 2010
10.35
10.35
10.14
10.23
16,657
-0.12(-1.18%)
Dec 07, 2010
10.25
10.35
10.19
10.35
40,775
+0.25(+2.49%)
Dec 06, 2010
10.28
10.28
9.984
10.10
25,270
-0.24(-2.35%)
Dec 03, 2010
10.19
10.34
10.02
10.34
12,558
+0.15(+1.43%)
Dec 02, 2010
10.26
10.26
10.11
10.20
11,036
-0.03(-0.32%)
Dec 01, 2010
10.27
10.27
9.921
10.23
40,971
+0.04(+0.40%)
Nov 30, 2010
9.833
10.19
9.768
10.19
42,629
+0.06(+0.64%)
Nov 29, 2010
9.905
10.12
9.825
10.12
19,275
+0.15(+1.53%)
Nov 26, 2010
10.00
10.05
9.970
9.970
2,620
-0.16(-1.59%)
Nov 24, 2010
10.07
10.13
10.13
10.13
15,131
+0.17(+1.70%)
Nov 23, 2010
10.04
10.18
9.946
9.962
47,073
-0.23(-2.29%)
Nov 22, 2010
9.994
10.20
9.881
10.20
10,244
+0.10(+1.04%)
Nov 19, 2010
10.01
10.12
9.873
10.09
19,231
+0.10(+0.97%)
Nov 18, 2010
10.00
10.07
9.865
9.994
10,354
+0.14(+1.39%)
Nov 17, 2010
10.07
10.08
9.728
9.857
16,663
-0.21(-2.08%)
Nov 16, 2010
9.938
10.14
9.728
10.07
22,426
+0.01(+0.08%)
Nov 15, 2010
10.02
10.06
9.777
10.06
5,910
+0.10(+0.97%)
Nov 12, 2010
9.785
9.986
9.785
9.962
10,372
+0.05(+0.49%)
Nov 11, 2010
9.873
10.07
9.744
9.913
9,532
-0.10(-1.05%)
Nov 10, 2010
9.930
10.27
9.841
10.02
84,766
+0.02(+0.24%)
Nov 09, 2010
10.03
10.05
9.849
9.994
19,732
-0.23(-2.21%)
Nov 08, 2010
9.938
10.26
9.938
10.22
20,976
+0.22(+2.17%)
Nov 05, 2010
9.986
10.07
9.865
10.00
57,025
+0.02(+0.16%)
Nov 04, 2010
10.07
10.07
9.833
9.986
41,823
+0.08(+0.81%)
Nov 03, 2010
10.09
10.09
9.768
9.905
26,942
-0.18(-1.76%)
Nov 02, 2010
9.583
10.15
9.309
10.08
24,492
+0.66(+7.01%)
Nov 01, 2010
9.680
9.680
9.382
9.422
24,052
-0.20(-2.09%)
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%)
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
.