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 (%)
Feb 29, 2012
6.778
6.795
6.569
6.569
34,121
-0.20(-2.96%)
Feb 28, 2012
6.853
6.903
6.770
6.770
7,326
-0.09(-1.34%)
Feb 27, 2012
6.962
6.962
6.828
6.862
16,882
-0.13(-1.79%)
Feb 24, 2012
7.012
7.020
6.920
6.987
10,489
-0.10(-1.41%)
Feb 23, 2012
7.120
7.120
6.887
7.087
31,276
-0.02(-0.23%)
Feb 22, 2012
7.271
7.271
7.104
7.104
12,740
-0.14(-1.96%)
Feb 21, 2012
7.413
7.413
7.246
7.246
22,068
-0.17(-2.25%)
Feb 17, 2012
7.504
7.504
7.396
7.413
11,789
-0.06(-0.78%)
Feb 16, 2012
7.421
7.496
7.371
7.471
11,787
+0.13(+1.70%)
Feb 15, 2012
7.471
7.471
7.337
7.346
20,431
-0.08(-1.12%)
Feb 14, 2012
7.429
7.479
7.413
7.429
32,106
+0.00(+0.00%)
Feb 13, 2012
7.454
7.454
7.413
7.429
7,632
+0.04(+0.57%)
Feb 10, 2012
7.429
7.529
7.362
7.388
28,923
-0.05(-0.67%)
Feb 09, 2012
7.521
7.521
7.396
7.438
23,215
-0.08(-1.11%)
Feb 08, 2012
7.438
7.538
7.429
7.521
14,447
+0.12(+1.58%)
Feb 07, 2012
7.713
7.713
7.379
7.404
17,427
-0.34(-4.42%)
Feb 06, 2012
7.788
7.805
7.663
7.746
7,250
-0.06(-0.75%)
Feb 03, 2012
7.746
7.847
7.588
7.805
46,409
+0.14(+1.85%)
Feb 02, 2012
7.529
7.730
7.396
7.663
19,542
+0.15(+2.00%)
Feb 01, 2012
7.329
7.546
7.237
7.513
41,233
+0.21(+2.86%)
Jan 31, 2012
7.421
7.488
7.237
7.304
65,771
-0.07(-0.91%)
Jan 30, 2012
7.454
7.513
7.312
7.371
40,993
-0.15(-2.00%)
Jan 27, 2012
7.922
7.972
7.379
7.521
41,097
-0.52(-6.44%)
Jan 26, 2012
8.139
8.139
7.888
8.039
25,141
-0.10(-1.23%)
Jan 25, 2012
8.022
8.181
8.005
8.139
17,708
+0.04(+0.52%)
Jan 24, 2012
7.980
8.122
7.888
8.097
31,524
+0.11(+1.36%)
Jan 23, 2012
8.114
8.114
7.938
7.989
18,319
-0.16(-1.95%)
Jan 20, 2012
8.089
8.156
8.039
8.147
16,515
+0.07(+0.83%)
Jan 19, 2012
8.181
8.181
7.980
8.080
20,540
-0.15(-1.83%)
Jan 18, 2012
7.989
8.256
7.930
8.231
29,635
+0.26(+3.25%)
Jan 17, 2012
8.156
8.164
7.938
7.972
21,635
-0.14(-1.75%)
Jan 13, 2012
8.039
8.164
8.039
8.114
21,031
-0.06(-0.71%)
Jan 12, 2012
8.130
8.222
7.964
8.172
11,077
+0.06(+0.72%)
Jan 11, 2012
7.972
8.114
7.897
8.114
26,854
+0.06(+0.73%)
Jan 10, 2012
8.005
8.055
7.888
8.055
31,683
+0.14(+1.79%)
Jan 09, 2012
8.022
8.089
7.855
7.913
30,687
-0.11(-1.35%)
Jan 06, 2012
8.105
8.156
8.014
8.022
28,564
-0.18(-2.24%)
Jan 05, 2012
8.030
8.214
8.030
8.206
19,980
+0.09(+1.13%)
Jan 04, 2012
8.156
8.156
8.014
8.114
22,229
+0.14(+1.78%)
Dec 30, 2011
8.064
8.172
7.872
7.972
61,274
-0.09(-1.14%)
Dec 29, 2011
7.955
8.097
7.955
8.064
26,822
+0.08(+1.05%)
Dec 28, 2011
8.097
8.147
7.964
7.980
42,053
-0.07(-0.83%)
Dec 27, 2011
8.189
8.272
8.014
8.047
49,528
-0.23(-2.82%)
Dec 23, 2011
8.364
8.364
8.239
8.281
6,802
+0.01(+0.10%)
Dec 21, 2011
8.264
8.272
8.072
8.272
11,250
-0.05(-0.60%)
Dec 20, 2011
8.272
8.506
8.047
8.322
53,055
+0.18(+2.15%)
Dec 19, 2011
8.448
8.448
8.114
8.147
32,329
-0.28(-3.37%)
Dec 16, 2011
8.331
8.498
8.214
8.431
112,365
+0.17(+2.02%)
Dec 15, 2011
8.439
8.514
7.897
8.264
161,790
-0.87(-9.51%)
Dec 14, 2011
8.923
9.141
8.923
9.132
28,981
+0.12(+1.30%)
Dec 13, 2011
8.965
9.049
8.932
9.015
54,776
+0.11(+1.22%)
Dec 12, 2011
8.790
8.982
8.740
8.907
20,633
-0.08(-0.84%)
Dec 09, 2011
8.648
9.032
8.648
8.982
58,755
+0.35(+4.06%)
Dec 08, 2011
8.890
8.890
8.548
8.631
34,956
-0.39(-4.35%)
Dec 07, 2011
8.782
9.057
8.782
9.024
26,935
+0.15(+1.69%)
Dec 06, 2011
8.740
8.965
8.673
8.873
69,368
+0.11(+1.24%)
Dec 05, 2011
8.464
8.807
8.464
8.765
41,575
+0.16(+1.84%)
Dec 02, 2011
8.690
8.740
8.489
8.606
18,001
+0.06(+0.68%)
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
.