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
)
28.15
-0.07 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2012
7.108
7.343
6.981
7.023
45,445
-0.12(-1.65%)
Apr 27, 2012
7.066
7.192
6.998
7.141
24,432
+0.12(+1.68%)
Apr 26, 2012
6.981
7.108
6.956
7.023
27,289
+0.00(+0.00%)
Apr 25, 2012
6.704
7.066
6.704
7.023
45,394
+0.35(+5.30%)
Apr 24, 2012
6.376
6.670
6.376
6.670
30,865
+0.36(+5.73%)
Apr 23, 2012
6.132
6.376
6.077
6.309
32,533
+0.07(+1.08%)
Apr 20, 2012
6.149
6.275
6.065
6.241
32,065
+0.27(+4.51%)
Apr 19, 2012
6.098
6.224
5.972
5.972
22,242
-0.12(-1.93%)
Apr 18, 2012
6.224
6.224
6.081
6.090
25,212
-0.17(-2.69%)
Apr 17, 2012
6.460
6.460
6.233
6.258
28,512
-0.13(-1.98%)
Apr 16, 2012
6.182
6.418
6.182
6.384
5,931
+0.22(+3.55%)
Apr 13, 2012
6.435
6.435
6.166
6.166
21,838
-0.31(-4.81%)
Apr 12, 2012
6.409
6.552
6.384
6.477
16,476
+0.03(+0.52%)
Apr 11, 2012
6.393
6.451
6.317
6.443
35,069
+0.13(+2.13%)
Apr 10, 2012
6.376
6.418
6.309
6.309
24,330
-0.08(-1.19%)
Apr 09, 2012
6.351
6.477
6.317
6.384
29,185
-0.08(-1.17%)
Apr 05, 2012
6.418
6.477
6.334
6.460
20,254
+0.06(+0.92%)
Apr 04, 2012
6.384
6.477
6.351
6.401
17,628
-0.06(-0.91%)
Apr 03, 2012
6.435
6.494
6.334
6.460
25,056
-0.01(-0.13%)
Apr 02, 2012
6.241
6.468
6.166
6.468
107,488
+0.20(+3.22%)
Mar 30, 2012
6.351
6.351
6.250
6.266
45,669
-0.06(-0.93%)
Mar 29, 2012
6.208
6.384
6.208
6.325
80,434
+0.09(+1.48%)
Mar 28, 2012
6.216
6.292
6.216
6.233
29,460
+0.03(+0.54%)
Mar 27, 2012
6.401
6.435
6.157
6.199
45,943
-0.21(-3.28%)
Mar 26, 2012
6.367
6.519
6.355
6.409
33,025
+0.07(+1.06%)
Mar 23, 2012
6.309
6.376
6.275
6.342
33,043
+0.03(+0.53%)
Mar 22, 2012
6.325
6.351
6.309
6.309
13,163
-0.05(-0.79%)
Mar 21, 2012
6.536
6.561
6.351
6.359
28,680
-0.13(-2.07%)
Mar 20, 2012
6.536
6.569
6.485
6.494
22,098
-0.08(-1.28%)
Mar 19, 2012
6.485
6.653
6.359
6.578
42,443
+0.08(+1.30%)
Mar 16, 2012
6.544
6.620
6.473
6.494
50,006
-0.04(-0.64%)
Mar 15, 2012
6.485
6.544
6.451
6.536
17,021
+0.09(+1.44%)
Mar 14, 2012
6.712
6.712
6.409
6.443
18,996
+0.07(+1.06%)
Mar 13, 2012
6.292
6.376
6.266
6.376
39,075
+0.13(+2.02%)
Mar 12, 2012
6.317
6.317
6.208
6.250
27,052
-0.07(-1.07%)
Mar 09, 2012
6.241
6.342
6.241
6.317
58,066
+0.09(+1.49%)
Mar 08, 2012
6.258
6.258
6.157
6.224
49,288
-0.03(-0.40%)
Mar 07, 2012
6.275
6.275
6.208
6.250
19,446
+0.03(+0.54%)
Mar 06, 2012
6.275
6.275
6.166
6.216
35,747
-0.08(-1.34%)
Mar 05, 2012
6.309
6.334
6.174
6.300
12,888
-0.01(-0.13%)
Mar 02, 2012
6.628
6.645
6.309
6.309
35,924
-0.29(-4.34%)
Mar 01, 2012
6.594
6.729
6.594
6.594
56,093
-0.03(-0.38%)
Feb 29, 2012
6.830
6.847
6.620
6.620
33,862
-0.20(-2.96%)
Feb 28, 2012
6.906
6.956
6.822
6.822
7,271
-0.09(-1.34%)
Feb 27, 2012
7.015
7.015
6.880
6.914
16,754
-0.13(-1.79%)
Feb 24, 2012
7.066
7.074
6.973
7.040
10,409
-0.10(-1.41%)
Feb 23, 2012
7.175
7.175
6.939
7.141
31,039
-0.02(-0.24%)
Feb 22, 2012
7.326
7.326
7.158
7.158
12,643
-0.14(-1.96%)
Feb 21, 2012
7.469
7.469
7.301
7.301
21,901
-0.17(-2.25%)
Feb 17, 2012
7.562
7.562
7.452
7.469
11,699
-0.06(-0.78%)
Feb 16, 2012
7.478
7.553
7.427
7.528
11,698
+0.13(+1.70%)
Feb 15, 2012
7.528
7.528
7.394
7.402
20,276
-0.08(-1.12%)
Feb 14, 2012
7.486
7.537
7.469
7.486
31,862
+0.00(+0.00%)
Feb 13, 2012
7.511
7.511
7.469
7.486
7,574
+0.04(+0.57%)
Feb 10, 2012
7.486
7.587
7.419
7.444
28,704
-0.05(-0.67%)
Feb 09, 2012
7.579
7.579
7.452
7.495
23,039
-0.08(-1.11%)
Feb 08, 2012
7.495
7.595
7.486
7.579
14,337
+0.12(+1.58%)
Feb 07, 2012
7.772
7.772
7.436
7.461
17,295
-0.34(-4.42%)
Feb 06, 2012
7.848
7.865
7.722
7.806
7,195
-0.06(-0.75%)
Feb 03, 2012
7.806
7.907
7.646
7.865
46,056
+0.14(+1.85%)
Feb 02, 2012
7.587
7.789
7.452
7.722
19,394
+0.15(+2.00%)
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
.