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 (%)
Jul 31, 2012
6.234
6.326
6.092
6.117
12,214
-0.15(-2.40%)
Jul 30, 2012
6.401
6.401
6.268
6.268
4,850
-0.16(-2.47%)
Jul 27, 2012
6.167
6.652
6.042
6.426
28,121
+0.27(+4.34%)
Jul 26, 2012
6.130
6.284
6.084
6.159
9,420
+0.13(+2.07%)
Jul 25, 2012
6.193
6.243
5.925
6.034
27,049
-0.13(-2.03%)
Jul 24, 2012
6.334
6.343
5.951
6.159
26,937
-0.18(-2.77%)
Jul 23, 2012
6.084
6.343
5.842
6.334
40,592
+0.15(+2.43%)
Jul 20, 2012
6.359
6.518
6.177
6.184
29,693
-0.21(-3.26%)
Jul 19, 2012
6.478
6.543
6.393
6.393
6,518
-0.13(-2.05%)
Jul 18, 2012
6.426
6.568
6.343
6.526
15,594
+0.08(+1.16%)
Jul 17, 2012
6.501
6.501
6.393
6.451
5,666
-0.03(-0.39%)
Jul 16, 2012
6.526
6.576
6.384
6.476
26,884
-0.08(-1.27%)
Jul 13, 2012
6.443
6.568
6.443
6.560
21,228
+0.14(+2.21%)
Jul 12, 2012
6.384
6.460
6.326
6.418
11,760
-0.04(-0.65%)
Jul 11, 2012
6.443
6.568
6.309
6.460
22,181
+0.02(+0.26%)
Jul 10, 2012
6.301
6.451
6.134
6.443
44,858
+0.15(+2.39%)
Jul 09, 2012
6.167
6.318
6.097
6.293
38,520
+0.01(+0.13%)
Jul 06, 2012
6.234
6.334
6.201
6.284
16,528
-0.02(-0.26%)
Jul 05, 2012
6.284
6.368
6.101
6.301
21,599
-0.01(-0.13%)
Jul 03, 2012
6.117
6.309
6.117
6.309
6,751
+0.13(+2.02%)
Jul 02, 2012
6.117
6.184
5.984
6.184
47,631
+0.03(+0.54%)
Jun 29, 2012
6.092
6.151
5.992
6.151
41,164
+0.17(+2.79%)
Jun 28, 2012
5.984
6.234
5.892
5.984
18,478
-0.07(-1.10%)
Jun 27, 2012
5.717
6.101
5.717
6.051
47,320
+0.33(+5.69%)
Jun 26, 2012
5.517
5.775
5.517
5.725
30,217
+0.22(+3.94%)
Jun 25, 2012
5.542
5.675
5.466
5.508
20,248
-0.14(-2.51%)
Jun 22, 2012
5.500
5.717
5.500
5.650
88,931
+0.16(+2.89%)
Jun 21, 2012
5.675
5.675
5.441
5.491
33,465
-0.21(-3.66%)
Jun 20, 2012
5.642
5.759
5.554
5.700
18,474
+0.03(+0.59%)
Jun 19, 2012
5.517
5.683
5.517
5.667
45,704
+0.11(+1.95%)
Jun 18, 2012
5.767
5.825
5.483
5.558
82,255
-0.26(-4.45%)
Jun 15, 2012
5.600
5.850
5.558
5.817
68,221
+0.21(+3.72%)
Jun 14, 2012
5.592
5.809
5.491
5.608
42,149
+0.01(+0.15%)
Jun 13, 2012
5.934
5.967
5.525
5.600
25,111
-0.36(-6.02%)
Jun 12, 2012
5.859
6.001
5.834
5.959
27,332
+0.17(+2.88%)
Jun 11, 2012
6.151
6.151
5.683
5.792
55,826
-0.28(-4.54%)
Jun 08, 2012
5.959
6.334
5.875
6.067
58,006
+0.11(+1.82%)
Jun 07, 2012
6.117
6.117
5.900
5.959
32,634
-0.14(-2.33%)
Jun 06, 2012
5.959
6.117
5.859
6.101
36,706
+0.22(+3.69%)
Jun 05, 2012
5.792
6.009
5.792
5.884
70,321
+0.04(+0.71%)
Jun 04, 2012
5.650
5.859
5.650
5.842
49,819
+0.24(+4.32%)
Jun 01, 2012
5.533
5.716
5.533
5.600
50,411
-0.01(-0.15%)
May 31, 2012
5.542
5.750
5.508
5.608
333,890
+0.04(+0.75%)
May 30, 2012
5.575
5.708
5.517
5.567
37,836
-0.02(-0.30%)
May 29, 2012
5.658
5.708
5.542
5.583
64,389
-0.06(-1.04%)
May 25, 2012
5.558
5.700
5.500
5.642
58,994
+0.07(+1.20%)
May 24, 2012
5.567
5.583
5.383
5.575
93,531
+0.03(+0.45%)
May 23, 2012
5.366
5.592
5.300
5.550
42,635
+0.12(+2.15%)
May 22, 2012
5.650
5.734
5.341
5.433
78,190
-0.22(-3.84%)
May 21, 2012
5.575
5.650
5.466
5.650
33,372
+0.10(+1.80%)
May 18, 2012
5.508
5.625
5.433
5.550
43,812
-0.03(-0.60%)
May 17, 2012
5.717
5.725
5.441
5.583
80,821
-0.15(-2.62%)
May 16, 2012
6.117
6.117
5.675
5.734
74,742
-0.32(-5.24%)
May 15, 2012
6.009
6.209
6.009
6.051
12,050
+0.00(+0.00%)
May 14, 2012
6.134
6.167
6.017
6.051
12,400
-0.13(-2.03%)
May 11, 2012
6.284
6.284
6.159
6.176
30,800
-0.18(-2.76%)
May 10, 2012
6.560
6.560
6.218
6.351
28,917
-0.16(-2.44%)
May 09, 2012
6.802
6.802
6.501
6.510
12,370
-0.34(-4.99%)
May 08, 2012
6.510
7.086
6.410
6.852
10,677
+0.28(+4.32%)
May 07, 2012
6.451
6.660
6.142
6.568
17,262
+0.09(+1.42%)
May 04, 2012
6.476
6.718
6.076
6.476
34,744
-0.03(-0.51%)
May 03, 2012
6.718
6.777
6.468
6.510
22,490
-0.29(-4.29%)
May 02, 2012
6.894
7.052
6.627
6.802
27,783
-0.15(-2.16%)
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
.