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
)
26.92
-0.32 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2012
6.094
6.152
5.994
6.152
41,156
+0.17(+2.79%)
Jun 28, 2012
5.985
6.236
5.893
5.985
18,474
-0.07(-1.10%)
Jun 27, 2012
5.718
6.102
5.718
6.052
47,309
+0.33(+5.69%)
Jun 26, 2012
5.518
5.776
5.518
5.726
30,211
+0.22(+3.94%)
Jun 25, 2012
5.543
5.676
5.468
5.509
20,244
-0.14(-2.51%)
Jun 22, 2012
5.501
5.718
5.501
5.651
88,912
+0.16(+2.89%)
Jun 21, 2012
5.676
5.676
5.443
5.493
33,457
-0.21(-3.66%)
Jun 20, 2012
5.643
5.760
5.555
5.701
18,470
+0.03(+0.59%)
Jun 19, 2012
5.518
5.685
5.518
5.668
45,695
+0.11(+1.95%)
Jun 18, 2012
5.768
5.827
5.484
5.559
82,237
-0.26(-4.45%)
Jun 15, 2012
5.601
5.852
5.559
5.818
68,207
+0.21(+3.72%)
Jun 14, 2012
5.593
5.810
5.493
5.610
42,140
+0.01(+0.15%)
Jun 13, 2012
5.935
5.968
5.526
5.601
25,105
-0.36(-6.02%)
Jun 12, 2012
5.860
6.002
5.835
5.960
27,326
+0.17(+2.88%)
Jun 11, 2012
6.152
6.152
5.685
5.793
55,814
-0.28(-4.54%)
Jun 08, 2012
5.960
6.336
5.877
6.069
57,994
+0.11(+1.82%)
Jun 07, 2012
6.119
6.119
5.902
5.960
32,627
-0.14(-2.33%)
Jun 06, 2012
5.960
6.119
5.860
6.102
36,698
+0.22(+3.69%)
Jun 05, 2012
5.793
6.010
5.793
5.885
70,306
+0.04(+0.71%)
Jun 04, 2012
5.651
5.860
5.651
5.843
49,808
+0.24(+4.32%)
Jun 01, 2012
5.534
5.717
5.534
5.601
50,400
-0.01(-0.15%)
May 31, 2012
5.543
5.751
5.509
5.610
333,819
+0.04(+0.75%)
May 30, 2012
5.576
5.710
5.518
5.568
37,828
-0.02(-0.30%)
May 29, 2012
5.660
5.710
5.543
5.584
64,376
-0.06(-1.04%)
May 25, 2012
5.559
5.701
5.501
5.643
58,981
+0.07(+1.20%)
May 24, 2012
5.568
5.584
5.384
5.576
93,511
+0.03(+0.45%)
May 23, 2012
5.367
5.593
5.301
5.551
42,625
+0.12(+2.15%)
May 22, 2012
5.651
5.735
5.342
5.434
78,174
-0.22(-3.84%)
May 21, 2012
5.576
5.651
5.468
5.651
33,365
+0.10(+1.80%)
May 18, 2012
5.509
5.626
5.434
5.551
43,803
-0.03(-0.60%)
May 17, 2012
5.718
5.726
5.443
5.584
80,803
-0.15(-2.62%)
May 16, 2012
6.119
6.119
5.676
5.735
74,726
-0.32(-5.24%)
May 15, 2012
6.010
6.211
6.010
6.052
12,047
+0.00(+0.00%)
May 14, 2012
6.135
6.169
6.019
6.052
12,397
-0.13(-2.03%)
May 11, 2012
6.286
6.286
6.160
6.177
30,793
-0.18(-2.76%)
May 10, 2012
6.561
6.561
6.219
6.352
28,911
-0.16(-2.44%)
May 09, 2012
6.803
6.803
6.503
6.511
12,367
-0.34(-4.99%)
May 08, 2012
6.511
7.087
6.411
6.853
10,675
+0.28(+4.32%)
May 07, 2012
6.453
6.661
6.144
6.569
17,259
+0.09(+1.42%)
May 04, 2012
6.478
6.720
6.077
6.478
34,737
-0.03(-0.51%)
May 03, 2012
6.720
6.778
6.469
6.511
22,485
-0.29(-4.29%)
May 02, 2012
6.895
7.054
6.628
6.803
27,777
-0.15(-2.16%)
May 01, 2012
6.937
7.054
6.327
6.953
63,529
-0.02(-0.24%)
Apr 30, 2012
7.054
7.287
6.928
6.970
45,793
-0.12(-1.65%)
Apr 27, 2012
7.012
7.137
6.945
7.087
24,619
+0.12(+1.68%)
Apr 26, 2012
6.928
7.054
6.903
6.970
27,498
+0.00(+0.00%)
Apr 25, 2012
6.653
7.012
6.653
6.970
45,741
+0.35(+5.30%)
Apr 24, 2012
6.327
6.620
6.327
6.620
31,101
+0.36(+5.73%)
Apr 23, 2012
6.085
6.327
6.031
6.261
32,782
+0.07(+1.08%)
Apr 20, 2012
6.102
6.227
6.019
6.194
32,310
+0.27(+4.51%)
Apr 19, 2012
6.052
6.177
5.927
5.927
22,412
-0.12(-1.93%)
Apr 18, 2012
6.177
6.177
6.035
6.044
25,405
-0.17(-2.69%)
Apr 17, 2012
6.411
6.411
6.186
6.211
28,730
-0.13(-1.98%)
Apr 16, 2012
6.135
6.369
6.135
6.336
5,976
+0.22(+3.55%)
Apr 13, 2012
6.386
6.386
6.119
6.119
22,005
-0.31(-4.81%)
Apr 12, 2012
6.361
6.503
6.336
6.428
16,602
+0.03(+0.52%)
Apr 11, 2012
6.344
6.403
6.269
6.394
35,337
+0.13(+2.13%)
Apr 10, 2012
6.327
6.369
6.261
6.261
24,516
-0.08(-1.19%)
Apr 09, 2012
6.302
6.428
6.269
6.336
29,408
-0.08(-1.17%)
Apr 05, 2012
6.369
6.428
6.286
6.411
20,409
+0.06(+0.92%)
Apr 04, 2012
6.336
6.428
6.302
6.352
17,763
-0.06(-0.91%)
Apr 03, 2012
6.386
6.444
6.286
6.411
25,248
-0.01(-0.13%)
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
.