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 (%)
Jul 29, 2011
8.456
8.697
8.449
8.589
33,709
+0.04(+0.49%)
Jul 28, 2011
8.506
8.572
8.423
8.547
35,474
+0.13(+1.58%)
Jul 27, 2011
8.506
8.576
8.389
8.414
39,454
-0.10(-1.17%)
Jul 26, 2011
8.522
8.705
8.497
8.514
24,958
+0.06(+0.69%)
Jul 25, 2011
8.414
8.601
8.414
8.456
50,560
-0.11(-1.26%)
Jul 22, 2011
8.739
8.755
8.414
8.564
25,666
-0.04(-0.48%)
Jul 21, 2011
8.530
8.805
8.422
8.605
25,265
+0.07(+0.88%)
Jul 20, 2011
8.689
8.689
8.522
8.530
9,977
-0.17(-2.01%)
Jul 19, 2011
8.589
8.705
8.547
8.705
21,416
+0.17(+2.05%)
Jul 18, 2011
8.555
8.564
8.414
8.530
25,538
-0.02(-0.19%)
Jul 15, 2011
8.589
8.714
8.530
8.547
21,410
-0.02(-0.29%)
Jul 14, 2011
8.639
8.647
8.572
8.572
10,725
-0.07(-0.87%)
Jul 13, 2011
8.539
8.697
8.481
8.647
80,233
+0.17(+1.96%)
Jul 12, 2011
8.530
8.739
8.481
8.481
21,826
-0.07(-0.78%)
Jul 11, 2011
8.555
8.780
8.489
8.547
23,629
-0.09(-1.06%)
Jul 08, 2011
8.614
8.697
8.572
8.639
37,223
-0.07(-0.86%)
Jul 07, 2011
8.605
8.797
8.605
8.714
33,979
+0.11(+1.26%)
Jul 06, 2011
8.530
8.655
8.439
8.605
68,617
+0.03(+0.39%)
Jul 05, 2011
8.547
8.572
8.489
8.572
28,508
+0.02(+0.19%)
Jul 01, 2011
8.555
8.705
8.522
8.555
52,075
+0.01(+0.10%)
Jun 30, 2011
8.564
8.605
8.489
8.547
33,567
+0.02(+0.29%)
Jun 29, 2011
8.930
8.930
8.506
8.522
24,134
-0.35(-3.94%)
Jun 28, 2011
9.022
9.205
8.839
8.872
45,785
-0.13(-1.48%)
Jun 27, 2011
9.114
9.205
8.905
9.005
57,015
-0.13(-1.46%)
Jun 24, 2011
8.764
9.314
8.739
9.139
150,067
+0.42(+4.78%)
Jun 23, 2011
8.389
8.805
8.372
8.722
37,983
+0.16(+1.85%)
Jun 22, 2011
8.864
8.922
8.522
8.564
25,072
-0.36(-4.02%)
Jun 21, 2011
8.655
8.955
8.572
8.922
37,784
+0.27(+3.18%)
Jun 20, 2011
8.597
8.647
8.447
8.647
11,822
+0.11(+1.27%)
Jun 17, 2011
8.614
8.739
8.522
8.539
63,280
+0.01(+0.10%)
Jun 16, 2011
8.431
8.572
8.306
8.530
17,877
+0.12(+1.39%)
Jun 15, 2011
8.397
8.464
8.310
8.414
34,511
-0.10(-1.17%)
Jun 14, 2011
8.530
8.530
8.281
8.514
31,257
+0.10(+1.19%)
Jun 13, 2011
8.456
8.481
8.339
8.414
34,184
+0.00(+0.00%)
Jun 10, 2011
8.397
8.456
8.381
8.414
18,423
-0.01(-0.10%)
Jun 09, 2011
8.456
8.456
8.347
8.422
19,439
+0.01(+0.10%)
Jun 08, 2011
8.297
8.427
8.281
8.414
28,168
+0.12(+1.41%)
Jun 07, 2011
8.388
8.413
8.256
8.297
26,256
+0.01(+0.10%)
Jun 06, 2011
8.353
8.437
8.215
8.289
42,156
+0.05(+0.60%)
Jun 03, 2011
8.207
8.528
8.207
8.240
43,724
-0.06(-0.70%)
May 24, 2011
8.429
8.429
8.256
8.297
33,786
-0.06(-0.69%)
May 23, 2011
8.545
8.590
8.338
8.355
25,066
-0.27(-3.15%)
May 20, 2011
8.668
8.726
8.627
8.627
29,343
-0.05(-0.57%)
May 19, 2011
8.825
8.825
8.660
8.677
20,668
-0.08(-0.94%)
May 18, 2011
8.668
8.800
8.660
8.759
34,494
+0.09(+1.05%)
May 17, 2011
8.759
8.908
8.660
8.668
55,093
-0.14(-1.59%)
May 16, 2011
8.916
9.089
8.809
8.809
40,800
-0.18(-2.02%)
May 13, 2011
9.031
9.031
8.932
8.990
30,603
-0.02(-0.18%)
May 12, 2011
9.106
9.229
8.908
9.007
15,160
-0.12(-1.36%)
May 11, 2011
9.312
9.312
9.130
9.130
9,218
-0.21(-2.21%)
May 10, 2011
9.097
9.336
9.097
9.336
11,906
+0.28(+3.10%)
May 09, 2011
8.998
9.089
8.998
9.056
10,144
+0.05(+0.55%)
May 06, 2011
9.130
9.130
8.949
9.007
22,552
+0.01(+0.09%)
May 05, 2011
9.023
9.114
8.875
8.998
65,254
-0.09(-1.00%)
May 04, 2011
9.163
9.229
9.073
9.089
16,330
-0.03(-0.36%)
May 03, 2011
8.949
9.204
8.949
9.122
31,208
+0.20(+2.22%)
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
.