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 (%)
Apr 30, 2013
10.38
10.43
10.21
10.43
0
+0.08(+0.73%)
Apr 29, 2013
10.43
10.44
10.27
10.36
5,504
+0.33(+3.33%)
Apr 26, 2013
10.43
10.43
10.01
10.02
14,297
-0.41(-3.92%)
Apr 25, 2013
10.55
10.55
10.39
10.43
0
-0.11(-1.03%)
Apr 24, 2013
10.30
10.54
10.30
10.54
4,806
+0.04(+0.40%)
Apr 23, 2013
10.55
10.55
10.38
10.50
20,476
+0.06(+0.56%)
Apr 22, 2013
10.36
10.46
10.28
10.44
18,196
+0.05(+0.48%)
Apr 19, 2013
10.17
10.43
10.16
10.39
16,447
+0.20(+1.97%)
Apr 18, 2013
9.990
10.26
9.990
10.19
13,358
+0.25(+2.52%)
Apr 17, 2013
9.915
10.01
9.798
9.940
22,204
-0.09(-0.92%)
Apr 16, 2013
9.556
10.10
9.556
10.03
22,931
+0.53(+5.62%)
Apr 15, 2013
9.948
9.948
9.389
9.497
26,309
-0.50(-5.01%)
Apr 12, 2013
10.20
10.30
9.915
9.998
18,925
-0.29(-2.84%)
Apr 11, 2013
10.19
10.30
10.13
10.29
9,906
+0.12(+1.15%)
Apr 10, 2013
9.940
10.18
9.915
10.17
12,268
-0.09(-0.89%)
Apr 09, 2013
10.25
10.37
10.01
10.27
21,637
+0.07(+0.65%)
Apr 08, 2013
9.981
10.22
9.863
10.20
15,582
+0.18(+1.75%)
Apr 05, 2013
10.09
10.09
9.898
10.02
6,012
-0.24(-2.36%)
Apr 04, 2013
10.20
10.42
10.20
10.27
15,591
+0.06(+0.57%)
Apr 03, 2013
10.09
10.42
9.998
10.21
20,065
+0.18(+1.75%)
Apr 02, 2013
10.08
10.22
9.948
10.03
15,062
+0.06(+0.59%)
Apr 01, 2013
10.26
10.34
9.923
9.973
18,895
-0.33(-3.24%)
Mar 28, 2013
10.39
10.43
10.27
10.31
19,311
+0.00(+0.00%)
Mar 27, 2013
10.41
10.41
10.28
10.31
3,755
-0.16(-1.51%)
Mar 26, 2013
10.42
10.47
10.22
10.47
4,694
+0.13(+1.29%)
Mar 25, 2013
10.22
10.35
10.15
10.33
20,702
+0.12(+1.14%)
Mar 22, 2013
10.21
10.22
10.17
10.22
1,651
+0.03(+0.25%)
Mar 21, 2013
9.890
10.21
9.890
10.19
12,070
+0.18(+1.83%)
Mar 20, 2013
9.673
10.01
9.581
10.01
21,062
+0.13(+1.35%)
Mar 19, 2013
9.723
9.973
9.698
9.873
28,976
+0.15(+1.55%)
Mar 18, 2013
9.623
9.848
9.623
9.723
28,416
-0.08(-0.85%)
Mar 15, 2013
9.898
10.04
9.756
9.806
111,231
-0.08(-0.76%)
Mar 14, 2013
10.01
10.01
9.806
9.881
9,346
-0.05(-0.50%)
Mar 13, 2013
9.931
9.990
9.840
9.931
5,862
+0.03(+0.34%)
Mar 12, 2013
10.20
10.20
9.873
9.898
16,655
-0.28(-2.79%)
Mar 11, 2013
10.02
10.18
10.02
10.18
18,667
+0.04(+0.41%)
Mar 08, 2013
10.01
10.18
9.806
10.14
32,228
+0.14(+1.42%)
Mar 07, 2013
9.973
10.01
9.931
9.998
11,408
-0.01(-0.08%)
Mar 06, 2013
10.01
10.01
9.881
10.01
12,745
+0.03(+0.33%)
Mar 05, 2013
9.981
10.01
9.815
9.973
36,525
+0.03(+0.34%)
Mar 04, 2013
9.573
9.948
9.447
9.940
23,329
+0.45(+4.75%)
Mar 01, 2013
9.506
9.631
9.315
9.489
11,572
-0.07(-0.70%)
Feb 28, 2013
9.497
9.790
9.422
9.556
61,774
+0.06(+0.62%)
Feb 27, 2013
9.372
9.573
9.347
9.497
21,442
+0.13(+1.34%)
Feb 26, 2013
9.372
9.506
9.139
9.372
25,067
+0.03(+0.36%)
Feb 25, 2013
9.531
9.598
9.272
9.339
24,056
-0.14(-1.50%)
Feb 22, 2013
9.472
9.489
9.314
9.481
225,381
+0.08(+0.89%)
Feb 21, 2013
9.489
9.531
9.297
9.397
13,145
-0.14(-1.49%)
Feb 20, 2013
9.631
9.639
9.497
9.539
27,261
-0.06(-0.61%)
Feb 19, 2013
9.439
9.639
9.439
9.598
7,178
+0.13(+1.32%)
Feb 15, 2013
9.681
9.681
9.431
9.472
14,295
-0.19(-1.99%)
Feb 14, 2013
9.623
9.681
9.598
9.664
7,999
+0.04(+0.43%)
Feb 13, 2013
9.873
10.01
9.614
9.623
9,961
-0.21(-2.12%)
Feb 12, 2013
9.764
9.831
9.673
9.831
17,726
+0.07(+0.68%)
Feb 11, 2013
9.689
9.764
9.381
9.764
12,229
+0.10(+1.04%)
Feb 08, 2013
9.806
9.806
9.598
9.664
9,928
-0.15(-1.53%)
Feb 07, 2013
9.931
9.956
9.756
9.815
2,860
-0.11(-1.09%)
Feb 06, 2013
9.940
10.01
9.881
9.923
11,544
+0.12(+1.19%)
Feb 04, 2013
9.990
10.01
9.739
9.806
48,908
-0.22(-2.16%)
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
.