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, 2010
14.35
14.38
13.98
14.05
41,032
-0.30(-2.06%)
Apr 29, 2010
13.78
14.36
13.73
14.35
47,273
+0.77(+5.65%)
Apr 28, 2010
13.53
13.86
13.42
13.58
13,994
+0.09(+0.65%)
Apr 27, 2010
13.58
13.68
13.40
13.49
21,568
-0.21(-1.52%)
Apr 26, 2010
13.86
13.90
13.52
13.70
69,647
-0.22(-1.55%)
Apr 23, 2010
13.34
14.13
13.32
13.92
68,496
+0.54(+4.06%)
Apr 22, 2010
13.12
13.56
12.92
13.37
36,712
+0.06(+0.48%)
Apr 21, 2010
13.34
13.44
13.19
13.31
47,148
-0.14(-1.07%)
Apr 20, 2010
13.44
13.57
13.12
13.45
83,328
+0.00(+0.00%)
Apr 19, 2010
13.26
13.62
13.07
13.45
158,110
+0.09(+0.66%)
Apr 16, 2010
13.35
13.52
12.98
13.36
64,749
+0.01(+0.06%)
Apr 15, 2010
12.90
13.51
12.90
13.36
47,954
+0.44(+3.40%)
Apr 14, 2010
12.78
12.95
12.65
12.92
36,640
+0.31(+2.47%)
Apr 13, 2010
12.13
12.68
12.08
12.61
34,376
+0.44(+3.61%)
Apr 12, 2010
12.09
12.31
12.09
12.17
16,746
+0.16(+1.33%)
Apr 09, 2010
11.98
12.04
11.94
12.01
14,389
-0.02(-0.13%)
Apr 08, 2010
11.73
12.21
11.73
12.02
28,208
+0.22(+1.83%)
Apr 07, 2010
11.46
11.81
11.46
11.81
30,017
+0.13(+1.09%)
Apr 06, 2010
11.59
11.70
11.49
11.68
66,271
-0.02(-0.21%)
Apr 05, 2010
11.02
11.70
11.02
11.70
12,935
+0.77(+7.09%)
Apr 01, 2010
11.46
10.93
10.93
10.93
25,662
-0.46(-4.00%)
Mar 31, 2010
11.38
11.62
11.38
11.38
30,218
-0.10(-0.90%)
Mar 30, 2010
11.43
11.52
11.40
11.49
17,494
+0.09(+0.77%)
Mar 29, 2010
11.18
11.40
11.18
11.40
18,361
+0.20(+1.78%)
Mar 26, 2010
11.25
11.25
10.97
11.20
18,282
+0.01(+0.07%)
Mar 25, 2010
11.42
11.58
11.14
11.19
22,089
-0.20(-1.75%)
Mar 24, 2010
11.58
11.58
11.36
11.39
32,601
-0.20(-1.72%)
Mar 23, 2010
11.29
11.67
11.25
11.59
52,968
+0.33(+2.91%)
Mar 22, 2010
11.13
11.28
10.94
11.26
38,498
+0.08(+0.71%)
Mar 19, 2010
11.12
11.22
10.84
11.18
110,937
+0.15(+1.38%)
Mar 18, 2010
11.06
11.18
10.99
11.03
13,796
-0.06(-0.50%)
Mar 17, 2010
10.70
11.40
10.70
11.09
44,413
+0.40(+3.74%)
Mar 16, 2010
10.52
10.69
10.50
10.69
8,646
+0.25(+2.37%)
Mar 15, 2010
10.43
10.45
10.36
10.44
19,820
+0.09(+0.85%)
Mar 12, 2010
10.59
10.64
10.27
10.35
30,320
-0.24(-2.26%)
Mar 11, 2010
10.63
10.72
10.49
10.59
34,874
-0.13(-1.19%)
Mar 10, 2010
10.78
10.86
10.53
10.72
23,376
-0.09(-0.81%)
Mar 09, 2010
10.86
10.86
10.46
10.81
17,517
-0.19(-1.74%)
Mar 08, 2010
11.03
11.06
10.73
11.00
19,711
+0.00(+0.00%)
Mar 05, 2010
10.69
11.01
10.53
11.00
32,065
+0.35(+3.30%)
Mar 04, 2010
10.67
10.67
10.52
10.65
13,120
+0.13(+1.21%)
Mar 03, 2010
10.55
10.57
10.41
10.52
32,234
+0.02(+0.22%)
Mar 02, 2010
10.43
10.50
10.32
10.50
20,564
+0.12(+1.14%)
Mar 01, 2010
10.29
10.39
10.22
10.38
20,902
+0.24(+2.33%)
Feb 26, 2010
10.25
10.35
10.09
10.14
23,723
-0.14(-1.38%)
Feb 25, 2010
10.01
10.28
10.01
10.28
29,739
+0.09(+0.85%)
Feb 24, 2010
9.788
10.23
9.788
10.20
26,634
+0.40(+4.10%)
Feb 23, 2010
9.757
9.843
9.662
9.796
19,733
-0.13(-1.27%)
Feb 22, 2010
9.985
9.985
9.820
9.922
7,464
+0.01(+0.08%)
Feb 19, 2010
10.04
10.04
9.867
9.914
29,626
-0.17(-1.64%)
Feb 18, 2010
9.859
10.08
9.859
10.08
13,741
+0.18(+1.83%)
Feb 17, 2010
9.804
9.954
9.733
9.899
22,697
+0.17(+1.70%)
Feb 16, 2010
9.733
9.733
9.544
9.733
12,043
+0.08(+0.82%)
Feb 12, 2010
9.355
9.654
9.654
9.654
25,143
+0.16(+1.66%)
Feb 11, 2010
9.300
9.497
9.229
9.497
22,850
+0.20(+2.20%)
Feb 10, 2010
9.363
9.402
9.261
9.292
39,559
-0.12(-1.26%)
Feb 09, 2010
9.465
9.465
9.292
9.410
11,047
+0.12(+1.27%)
Feb 08, 2010
9.402
9.402
9.245
9.292
44,288
-0.12(-1.26%)
Feb 05, 2010
9.229
9.426
9.206
9.410
21,064
+0.24(+2.58%)
Feb 04, 2010
9.135
9.269
9.111
9.174
46,238
-0.05(-0.51%)
Feb 03, 2010
9.261
9.410
9.146
9.221
76,037
-0.05(-0.51%)
Feb 02, 2010
9.410
9.568
9.269
9.269
52,684
-0.15(-1.59%)
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
.