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
)
26.62
-0.33 (-1.22%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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, 2013
10.43
10.50
10.38
10.45
0
-0.01(-0.08%)
Jul 30, 2013
10.33
10.46
10.30
10.46
0
+0.21(+2.04%)
Jul 29, 2013
10.38
10.40
10.23
10.25
0
-0.18(-1.68%)
Jul 26, 2013
10.35
10.48
10.21
10.43
0
-0.03(-0.24%)
Jul 25, 2013
10.24
10.61
10.23
10.45
0
-0.07(-0.64%)
Jul 24, 2013
10.45
10.74
10.43
10.52
0
+0.08(+0.72%)
Jul 23, 2013
10.56
10.71
10.35
10.44
0
-0.07(-0.64%)
Jul 22, 2013
10.49
10.60
10.35
10.51
0
+0.09(+0.88%)
Jul 19, 2013
10.38
10.63
10.33
10.42
0
-0.02(-0.16%)
Jul 18, 2013
10.63
10.63
10.24
10.43
0
-0.12(-1.11%)
Jul 17, 2013
10.92
10.92
10.44
10.55
21,771
-0.33(-2.99%)
Jul 16, 2013
10.75
10.92
10.58
10.88
0
+0.11(+1.01%)
Jul 15, 2013
10.34
10.79
10.34
10.77
0
+0.44(+4.28%)
Jul 12, 2013
10.38
10.48
10.25
10.33
0
-0.11(-1.04%)
Jul 11, 2013
10.68
10.80
10.35
10.43
0
-0.19(-1.81%)
Jul 10, 2013
10.58
10.72
10.43
10.63
0
+0.01(+0.08%)
Jul 09, 2013
10.32
10.64
10.32
10.62
0
+0.30(+2.91%)
Jul 08, 2013
9.625
10.32
9.625
10.32
0
+0.76(+7.95%)
Jul 05, 2013
9.733
9.925
9.449
9.558
0
-0.03(-0.26%)
Jul 03, 2013
9.683
9.883
9.458
9.583
0
-0.13(-1.37%)
Jul 02, 2013
9.721
9.742
9.616
9.716
0
-0.23(-2.27%)
Jul 01, 2013
9.683
9.992
9.625
9.942
0
+0.32(+3.30%)
Jun 28, 2013
9.441
9.700
9.266
9.625
150,695
+0.18(+1.95%)
Jun 27, 2013
9.099
9.466
9.074
9.441
0
+0.42(+4.63%)
Jun 26, 2013
9.266
9.683
8.965
9.024
0
-0.69(-7.13%)
Jun 25, 2013
9.524
9.758
9.524
9.716
0
+0.41(+4.39%)
Jun 24, 2013
9.182
9.783
8.765
9.307
0
-0.06(-0.62%)
Jun 21, 2013
9.524
9.575
9.124
9.366
48,917
-0.11(-1.15%)
Jun 20, 2013
9.566
9.708
9.333
9.474
0
-0.24(-2.49%)
Jun 19, 2013
9.825
9.875
9.616
9.716
0
-0.08(-0.85%)
Jun 18, 2013
9.508
9.917
9.383
9.800
0
+0.28(+2.98%)
Jun 17, 2013
8.681
9.591
8.681
9.516
0
+0.80(+9.20%)
Jun 14, 2013
8.765
8.765
8.448
8.715
0
-0.04(-0.48%)
Jun 13, 2013
8.865
8.865
8.556
8.757
9,864
-0.11(-1.22%)
Jun 12, 2013
9.074
9.074
8.832
8.865
10,113
-0.15(-1.67%)
Jun 11, 2013
9.065
9.099
9.015
9.015
2,010
-0.19(-2.09%)
Jun 10, 2013
9.533
9.591
9.166
9.207
0
-0.25(-2.65%)
Jun 07, 2013
9.633
9.633
9.391
9.458
0
-0.09(-0.96%)
Jun 06, 2013
9.508
9.550
9.424
9.550
8,834
+0.07(+0.70%)
Jun 05, 2013
9.733
9.825
9.466
9.483
0
-0.25(-2.57%)
Jun 04, 2013
9.775
9.775
9.512
9.733
0
+0.31(+3.28%)
Jun 03, 2013
9.583
9.650
9.391
9.424
65,386
-0.08(-0.88%)
May 31, 2013
9.508
9.516
9.441
9.508
11,972
-0.09(-0.96%)
May 30, 2013
9.700
9.700
9.524
9.600
6,623
-0.08(-0.86%)
May 29, 2013
9.833
9.833
9.650
9.683
4,855
-0.31(-3.09%)
May 28, 2013
9.700
10.00
9.591
9.992
17,771
+0.48(+5.00%)
May 24, 2013
9.499
9.579
9.424
9.516
0
-0.03(-0.26%)
May 23, 2013
9.349
9.550
9.349
9.541
0
+0.12(+1.24%)
May 22, 2013
9.491
9.499
9.257
9.424
0
-0.08(-0.88%)
May 21, 2013
9.625
9.842
9.307
9.508
0
-0.08(-0.87%)
May 20, 2013
9.683
9.875
9.575
9.591
0
-0.16(-1.63%)
May 17, 2013
9.858
10.01
9.750
9.750
0
-0.08(-0.85%)
May 16, 2013
9.842
9.842
9.708
9.833
10,797
-0.02(-0.17%)
May 15, 2013
9.758
9.850
9.725
9.850
0
+0.13(+1.29%)
May 13, 2013
9.750
10.18
9.716
9.725
0
-0.08(-0.77%)
May 10, 2013
9.942
10.04
9.616
9.800
0
-0.09(-0.93%)
May 09, 2013
9.892
9.992
9.846
9.892
0
+0.01(+0.08%)
May 08, 2013
9.975
9.975
9.850
9.883
0
-0.10(-1.00%)
May 07, 2013
10.11
10.11
9.892
9.984
0
-0.13(-1.32%)
May 06, 2013
10.03
10.12
9.908
10.12
0
+0.13(+1.25%)
May 03, 2013
10.19
10.16
9.934
9.992
0
-0.08(-0.75%)
May 02, 2013
9.934
10.23
9.934
10.07
0
+0.18(+1.77%)
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
.