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 (%)
Aug 31, 2010
8.777
8.898
8.777
8.801
44,173
+0.02(+0.28%)
Aug 30, 2010
9.131
9.131
8.769
8.777
42,960
-0.42(-4.55%)
Aug 27, 2010
8.873
9.235
8.769
9.195
37,784
+0.41(+4.67%)
Aug 26, 2010
9.018
9.018
8.692
8.785
23,717
-0.23(-2.50%)
Aug 25, 2010
8.680
9.042
8.656
9.010
23,819
+0.24(+2.75%)
Aug 24, 2010
8.688
8.970
8.688
8.769
60,846
+0.10(+1.21%)
Aug 23, 2010
9.026
9.059
8.664
8.664
23,109
-0.32(-3.58%)
Aug 20, 2010
8.849
9.042
8.737
8.986
44,680
+0.13(+1.45%)
Aug 19, 2010
9.324
9.324
8.857
8.857
112,237
-0.52(-5.57%)
Aug 18, 2010
9.388
9.549
9.324
9.380
14,164
-0.06(-0.68%)
Aug 17, 2010
9.420
9.694
9.404
9.445
32,417
+0.16(+1.73%)
Aug 16, 2010
8.962
9.388
8.962
9.284
21,906
+0.26(+2.85%)
Aug 13, 2010
9.195
9.348
8.986
9.026
42,291
-0.23(-2.52%)
Aug 12, 2010
9.284
9.445
9.235
9.260
47,660
-0.08(-0.86%)
Aug 11, 2010
9.734
9.911
9.308
9.340
75,195
-0.59(-5.92%)
Aug 10, 2010
10.26
10.39
9.927
9.927
64,344
-0.48(-4.64%)
Aug 09, 2010
10.35
10.51
10.01
10.41
31,737
+0.17(+1.65%)
Aug 06, 2010
10.47
10.47
9.968
10.24
16,042
-0.24(-2.30%)
Aug 05, 2010
10.75
10.76
10.47
10.48
20,254
-0.38(-3.48%)
Aug 04, 2010
11.01
11.03
10.79
10.86
15,679
-0.10(-0.95%)
Aug 03, 2010
11.09
11.15
10.96
10.97
17,907
-0.12(-1.09%)
Aug 02, 2010
11.31
11.34
10.93
11.09
29,211
-0.04(-0.36%)
Jul 30, 2010
10.55
11.46
10.55
11.13
123,958
+0.39(+3.60%)
Jul 29, 2010
10.76
10.83
10.47
10.74
11,705
+0.11(+1.06%)
Jul 28, 2010
10.67
10.80
10.61
10.63
20,960
-0.09(-0.83%)
Jul 27, 2010
10.57
10.85
10.57
10.72
29,969
+0.26(+2.46%)
Jul 26, 2010
10.33
10.50
10.30
10.46
51,861
+0.24(+2.36%)
Jul 23, 2010
9.847
10.26
9.847
10.22
127,712
+0.28(+2.83%)
Jul 22, 2010
9.823
10.07
9.815
9.935
46,229
+0.27(+2.83%)
Jul 21, 2010
9.959
10.23
9.662
9.662
50,038
-0.19(-1.96%)
Jul 20, 2010
9.984
10.000
9.823
9.855
55,971
-0.13(-1.29%)
Jul 19, 2010
10.19
10.19
9.855
9.984
11,009
-0.14(-1.43%)
Jul 16, 2010
10.43
10.44
10.10
10.13
61,806
-0.43(-4.04%)
Jul 15, 2010
10.83
10.84
10.44
10.55
20,476
-0.23(-2.16%)
Jul 14, 2010
10.98
11.10
10.68
10.79
42,176
-0.56(-4.89%)
Jul 13, 2010
10.55
11.40
10.55
11.34
45,281
+1.00(+9.64%)
Jul 12, 2010
10.47
10.64
10.34
10.35
16,452
-0.14(-1.31%)
Jul 09, 2010
10.14
10.53
10.14
10.48
21,745
+0.29(+2.84%)
Jul 08, 2010
10.13
10.19
10.000
10.19
18,610
+0.16(+1.60%)
Jul 07, 2010
9.774
10.18
9.774
10.03
35,871
+0.23(+2.30%)
Jul 06, 2010
10.000
10.000
9.734
9.807
29,029
+0.02(+0.25%)
Jul 02, 2010
10.07
10.07
9.774
9.782
13,703
-0.19(-1.86%)
Jul 01, 2010
9.943
10.05
9.718
9.968
21,610
+0.01(+0.08%)
Jun 30, 2010
10.03
10.25
9.943
9.959
28,546
-0.07(-0.72%)
Jun 29, 2010
10.29
10.32
9.984
10.03
44,772
-0.47(-4.52%)
Jun 25, 2010
10.27
10.51
10.10
10.51
246,671
+0.25(+2.43%)
Jun 24, 2010
10.72
10.72
10.25
10.26
79,167
-0.55(-5.06%)
Jun 23, 2010
10.61
10.87
10.59
10.80
20,404
+0.14(+1.36%)
Jun 22, 2010
11.14
11.18
10.66
10.66
31,680
-0.41(-3.71%)
Jun 21, 2010
11.27
11.32
10.98
11.07
37,760
-0.14(-1.22%)
Jun 18, 2010
11.13
11.23
11.02
11.21
77,401
+0.16(+1.46%)
Jun 17, 2010
11.10
11.27
11.01
11.05
13,571
-0.04(-0.36%)
Jun 16, 2010
11.01
11.33
11.01
11.09
21,188
-0.06(-0.51%)
Jun 15, 2010
10.95
11.19
10.92
11.14
68,210
+0.24(+2.21%)
Jun 14, 2010
11.15
11.30
10.75
10.90
47,620
-0.10(-0.95%)
Jun 11, 2010
10.80
11.08
10.66
11.01
52,108
-0.03(-0.29%)
Jun 10, 2010
10.84
11.06
10.68
11.04
27,413
+0.35(+3.24%)
Jun 09, 2010
11.05
11.05
10.60
10.69
65,230
-0.23(-2.06%)
Jun 08, 2010
11.05
11.05
10.59
10.92
60,779
-0.05(-0.44%)
Jun 07, 2010
10.86
11.20
10.86
10.97
72,873
+0.19(+1.79%)
Jun 04, 2010
11.39
11.39
10.76
10.77
143,646
-1.04(-8.79%)
Jun 03, 2010
11.70
11.94
11.59
11.81
41,293
+0.06(+0.55%)
Jun 02, 2010
11.46
11.76
11.23
11.75
50,443
+0.30(+2.58%)
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
.