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
)
27.16
+0.23 (+0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 24, 2011
8.427
8.427
8.254
8.295
33,793
-0.06(-0.69%)
May 23, 2011
8.543
8.588
8.337
8.353
25,071
-0.27(-3.15%)
May 20, 2011
8.667
8.724
8.625
8.625
29,349
-0.05(-0.57%)
May 19, 2011
8.823
8.823
8.658
8.675
20,673
-0.08(-0.94%)
May 18, 2011
8.667
8.798
8.658
8.757
34,501
+0.09(+1.05%)
May 17, 2011
8.757
8.906
8.658
8.667
55,105
-0.14(-1.59%)
May 16, 2011
8.914
9.087
8.807
8.807
40,808
-0.18(-2.02%)
May 13, 2011
9.029
9.029
8.930
8.988
30,610
-0.02(-0.18%)
May 12, 2011
9.104
9.227
8.906
9.005
15,163
-0.12(-1.36%)
May 11, 2011
9.310
9.310
9.128
9.128
9,220
-0.21(-2.21%)
May 10, 2011
9.095
9.334
9.095
9.334
11,908
+0.28(+3.10%)
May 09, 2011
8.996
9.087
8.996
9.054
10,146
+0.05(+0.55%)
May 06, 2011
9.128
9.128
8.947
9.005
22,557
+0.01(+0.09%)
May 05, 2011
9.021
9.112
8.873
8.996
65,268
-0.09(-1.00%)
May 04, 2011
9.161
9.227
9.071
9.087
16,333
-0.03(-0.36%)
May 03, 2011
8.947
9.203
8.947
9.120
31,215
+0.20(+2.22%)
May 02, 2011
9.005
9.293
8.916
8.922
61,199
-0.31(-3.39%)
Apr 29, 2011
9.376
9.376
9.153
9.236
103,211
-0.23(-2.44%)
Apr 28, 2011
9.450
9.483
9.384
9.466
74,414
+0.02(+0.26%)
Apr 27, 2011
9.557
9.607
9.425
9.442
27,489
-0.12(-1.29%)
Apr 26, 2011
9.755
9.755
9.549
9.565
21,845
-0.14(-1.44%)
Apr 25, 2011
9.772
9.809
9.607
9.706
21,711
-0.08(-0.84%)
Apr 21, 2011
9.813
9.846
9.656
9.788
7,339
+0.06(+0.59%)
Apr 20, 2011
9.912
9.953
9.656
9.730
23,943
-0.02(-0.25%)
Apr 19, 2011
9.903
9.953
9.689
9.755
12,954
-0.09(-0.92%)
Apr 18, 2011
10.09
10.09
9.796
9.846
36,981
-0.40(-3.94%)
Apr 15, 2011
10.22
10.30
10.13
10.25
21,458
+0.00(+0.00%)
Apr 14, 2011
9.978
10.30
9.978
10.25
35,726
+0.28(+2.81%)
Apr 13, 2011
10.18
10.26
9.969
9.969
32,745
-0.07(-0.66%)
Apr 12, 2011
9.978
10.11
9.978
10.04
19,214
+0.02(+0.25%)
Apr 11, 2011
10.22
10.51
9.986
10.01
26,937
-0.20(-1.94%)
Apr 08, 2011
10.62
10.62
10.21
10.21
14,008
-0.31(-2.98%)
Apr 07, 2011
10.81
10.81
10.52
10.52
10,521
-0.23(-2.15%)
Apr 06, 2011
10.64
10.82
10.61
10.75
24,872
+0.12(+1.09%)
Apr 05, 2011
10.48
10.68
10.42
10.64
11,731
+0.11(+1.02%)
Apr 04, 2011
10.64
10.64
10.45
10.53
11,270
-0.05(-0.47%)
Apr 01, 2011
10.57
10.64
10.29
10.58
119,854
+0.12(+1.18%)
Mar 31, 2011
10.51
10.51
10.32
10.46
39,941
+0.09(+0.88%)
Mar 30, 2011
10.37
10.42
10.35
10.37
34,730
+0.02(+0.24%)
Mar 29, 2011
10.13
10.34
9.936
10.34
35,419
+0.26(+2.53%)
Mar 28, 2011
10.29
10.35
10.08
10.08
39,745
-0.30(-2.86%)
Mar 25, 2011
10.37
10.55
10.29
10.38
18,566
+0.08(+0.80%)
Mar 24, 2011
10.28
10.36
10.23
10.30
26,029
-0.06(-0.56%)
Mar 23, 2011
10.54
10.54
10.35
10.36
41,823
-0.17(-1.64%)
Mar 22, 2011
10.39
10.60
10.35
10.53
16,816
+0.17(+1.67%)
Mar 21, 2011
10.22
10.36
10.18
10.36
19,317
+0.13(+1.29%)
Mar 18, 2011
9.945
10.47
9.895
10.22
107,791
+0.37(+3.77%)
Mar 17, 2011
9.986
9.986
9.748
9.854
15,070
+0.03(+0.34%)
Mar 16, 2011
9.870
9.936
9.788
9.821
32,874
-0.04(-0.42%)
Mar 15, 2011
9.813
9.928
9.813
9.862
13,036
-0.07(-0.66%)
Mar 14, 2011
9.895
10.07
9.879
9.928
20,259
-0.03(-0.33%)
Mar 11, 2011
9.953
10.17
9.936
9.961
19,750
+0.02(+0.17%)
Mar 10, 2011
10.22
10.26
9.945
9.945
30,930
-0.43(-4.13%)
Mar 09, 2011
10.28
10.47
10.28
10.37
3,761
+0.10(+0.96%)
Mar 08, 2011
9.994
10.43
9.994
10.27
17,049
+0.31(+3.06%)
Mar 07, 2011
10.31
10.36
9.945
9.969
20,571
-0.27(-2.66%)
Mar 04, 2011
10.38
10.46
10.22
10.24
8,679
-0.17(-1.66%)
Mar 03, 2011
10.22
10.41
10.17
10.41
17,988
+0.33(+3.27%)
Mar 02, 2011
10.05
10.11
9.938
10.08
16,560
+0.06(+0.57%)
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
.