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
)
27.24
+0.11 (+0.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 30, 2011
8.125
8.235
7.932
8.033
60,809
-0.09(-1.14%)
Dec 29, 2011
8.016
8.159
8.016
8.125
26,618
+0.08(+1.05%)
Dec 28, 2011
8.159
8.209
8.024
8.041
41,734
-0.07(-0.83%)
Dec 27, 2011
8.252
8.336
8.075
8.109
49,152
-0.24(-2.82%)
Dec 23, 2011
8.428
8.428
8.302
8.344
6,750
+0.01(+0.10%)
Dec 21, 2011
8.327
8.336
8.134
8.336
11,164
-0.05(-0.60%)
Dec 20, 2011
8.336
8.571
8.109
8.386
52,652
+0.18(+2.15%)
Dec 19, 2011
8.512
8.512
8.176
8.209
32,084
-0.29(-3.37%)
Dec 16, 2011
8.395
8.563
8.277
8.495
111,512
+0.17(+2.02%)
Dec 15, 2011
8.504
8.580
7.957
8.327
160,563
-0.87(-9.51%)
Dec 14, 2011
8.992
9.210
8.992
9.202
28,761
+0.12(+1.30%)
Dec 13, 2011
9.034
9.118
9.000
9.084
54,361
+0.11(+1.22%)
Dec 12, 2011
8.857
9.051
8.807
8.975
20,477
-0.08(-0.84%)
Dec 09, 2011
8.714
9.101
8.714
9.051
58,309
+0.35(+4.06%)
Dec 08, 2011
8.958
8.958
8.613
8.697
34,691
-0.40(-4.35%)
Dec 07, 2011
8.849
9.126
8.849
9.093
26,730
+0.15(+1.69%)
Dec 06, 2011
8.807
9.034
8.739
8.941
68,841
+0.11(+1.24%)
Dec 05, 2011
8.529
8.874
8.529
8.832
41,259
+0.16(+1.84%)
Dec 02, 2011
8.756
8.807
8.554
8.672
17,865
+0.06(+0.68%)
Dec 01, 2011
8.849
8.849
8.613
8.613
24,104
-0.23(-2.57%)
Nov 30, 2011
8.605
8.844
8.588
8.840
91,325
+0.43(+5.10%)
Nov 29, 2011
8.369
8.445
8.298
8.411
13,855
+0.04(+0.50%)
Nov 28, 2011
8.437
8.437
8.235
8.369
31,408
+0.25(+3.11%)
Nov 25, 2011
8.193
8.344
8.117
8.117
19,555
-0.01(-0.10%)
Nov 23, 2011
8.294
8.437
8.125
8.125
37,664
-0.21(-2.52%)
Nov 22, 2011
8.445
8.605
8.336
8.336
12,811
-0.11(-1.29%)
Nov 21, 2011
8.420
8.681
8.370
8.445
19,919
-0.08(-0.99%)
Nov 18, 2011
8.420
8.571
8.327
8.529
15,764
+0.12(+1.40%)
Nov 17, 2011
8.504
8.638
8.361
8.411
24,972
-0.08(-0.89%)
Nov 16, 2011
8.689
8.697
8.470
8.487
13,297
-0.30(-3.44%)
Nov 15, 2011
8.798
8.832
8.537
8.790
16,784
+0.16(+1.85%)
Nov 14, 2011
8.823
8.823
8.537
8.630
21,909
-0.08(-0.87%)
Nov 11, 2011
8.849
8.866
8.672
8.706
25,280
+0.04(+0.49%)
Nov 10, 2011
8.630
8.790
8.529
8.664
19,428
+0.21(+2.49%)
Nov 09, 2011
8.731
8.916
8.453
8.453
37,842
-0.50(-5.63%)
Nov 08, 2011
8.749
9.009
8.630
8.958
17,629
+0.24(+2.70%)
Nov 07, 2011
8.756
8.773
8.546
8.723
6,893
-0.07(-0.77%)
Nov 04, 2011
8.823
8.823
8.706
8.790
9,124
-0.12(-1.32%)
Nov 03, 2011
8.596
8.916
8.495
8.908
41,378
+0.40(+4.75%)
Nov 02, 2011
8.470
8.546
8.395
8.504
21,731
+0.24(+2.85%)
Nov 01, 2011
8.495
8.580
8.218
8.268
49,531
-0.30(-3.53%)
Oct 31, 2011
8.756
8.891
8.571
8.571
44,235
-0.24(-2.77%)
Oct 28, 2011
9.042
9.168
8.790
8.815
45,458
-0.25(-2.78%)
Oct 27, 2011
8.798
9.076
8.622
9.067
86,446
+0.48(+5.58%)
Oct 26, 2011
8.605
8.655
8.344
8.588
24,155
+0.21(+2.51%)
Oct 25, 2011
8.714
8.714
8.369
8.378
56,316
-0.42(-4.78%)
Oct 24, 2011
8.739
8.807
8.706
8.798
29,932
+0.06(+0.67%)
Oct 21, 2011
8.739
8.807
8.622
8.739
35,783
+0.11(+1.27%)
Oct 20, 2011
8.605
8.689
8.420
8.630
23,448
+0.08(+0.98%)
Oct 19, 2011
8.756
8.781
8.521
8.546
33,510
-0.20(-2.31%)
Oct 18, 2011
8.630
8.832
8.630
8.748
42,850
+0.20(+2.36%)
Oct 17, 2011
8.916
8.958
8.504
8.546
32,538
-0.50(-5.49%)
Oct 14, 2011
8.916
9.042
8.739
9.042
20,056
+0.19(+2.19%)
Oct 13, 2011
8.765
8.857
8.630
8.849
17,443
+0.02(+0.19%)
Oct 12, 2011
8.958
8.966
8.765
8.832
50,374
-0.08(-0.94%)
Oct 11, 2011
8.748
8.941
8.630
8.916
33,313
+0.12(+1.34%)
Oct 10, 2011
8.622
8.807
8.428
8.798
36,259
+0.34(+3.98%)
Oct 07, 2011
8.823
8.874
8.411
8.462
35,447
-0.36(-4.10%)
Oct 06, 2011
8.891
8.933
8.748
8.823
29,751
-0.07(-0.76%)
Oct 05, 2011
9.168
9.168
8.748
8.891
34,011
-0.29(-3.21%)
Oct 04, 2011
8.420
9.345
8.420
9.185
79,321
+0.71(+8.33%)
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
.