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
)
27.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2011
8.529
8.550
8.429
8.470
44,652
-0.05(-0.59%)
Aug 30, 2011
8.454
8.612
8.391
8.520
26,695
+0.02(+0.20%)
Aug 29, 2011
8.520
8.537
8.437
8.504
48,052
+0.07(+0.79%)
Aug 26, 2011
8.312
8.554
8.312
8.437
23,292
+0.08(+1.00%)
Aug 25, 2011
8.579
8.579
8.337
8.354
42,046
-0.22(-2.53%)
Aug 24, 2011
8.437
8.612
8.387
8.570
50,962
+0.12(+1.48%)
Aug 23, 2011
8.454
8.562
8.304
8.445
36,550
+0.02(+0.20%)
Aug 22, 2011
8.520
8.629
8.345
8.429
54,694
+0.04(+0.50%)
Aug 19, 2011
8.171
8.620
8.171
8.387
51,799
+0.10(+1.21%)
Aug 18, 2011
8.337
8.445
8.245
8.287
61,261
-0.18(-2.16%)
Aug 17, 2011
8.462
8.520
8.412
8.470
8,860
-0.02(-0.20%)
Aug 16, 2011
8.545
8.620
8.393
8.487
31,033
-0.19(-2.21%)
Aug 15, 2011
8.637
8.679
8.520
8.679
22,912
+0.11(+1.26%)
Aug 12, 2011
8.845
8.928
8.468
8.570
19,008
-0.25(-2.83%)
Aug 11, 2011
8.429
8.928
8.429
8.820
49,483
+0.46(+5.48%)
Aug 10, 2011
8.612
8.737
8.337
8.362
80,110
-0.49(-5.55%)
Aug 09, 2011
8.570
9.028
8.312
8.854
120,126
+0.44(+5.25%)
Aug 08, 2011
8.329
8.870
8.320
8.412
59,383
-0.14(-1.66%)
Aug 05, 2011
8.579
8.745
8.487
8.554
20,184
+0.02(+0.29%)
Aug 04, 2011
8.745
8.945
8.504
8.529
44,595
-0.34(-3.85%)
Aug 03, 2011
8.512
8.895
8.512
8.870
21,165
+0.30(+3.50%)
Aug 02, 2011
8.504
8.804
8.462
8.570
31,453
+0.02(+0.29%)
Aug 01, 2011
8.687
8.708
8.495
8.545
40,885
-0.04(-0.48%)
Jul 29, 2011
8.454
8.695
8.447
8.587
33,716
+0.04(+0.49%)
Jul 28, 2011
8.504
8.570
8.421
8.545
35,481
+0.13(+1.58%)
Jul 27, 2011
8.504
8.574
8.387
8.412
39,463
-0.10(-1.17%)
Jul 26, 2011
8.520
8.704
8.495
8.512
24,964
+0.06(+0.69%)
Jul 25, 2011
8.412
8.599
8.412
8.454
50,571
-0.11(-1.26%)
Jul 22, 2011
8.737
8.754
8.412
8.562
25,672
-0.04(-0.48%)
Jul 21, 2011
8.529
8.804
8.420
8.604
25,271
+0.07(+0.88%)
Jul 20, 2011
8.687
8.687
8.520
8.529
9,979
-0.17(-2.01%)
Jul 19, 2011
8.587
8.704
8.545
8.704
21,420
+0.17(+2.05%)
Jul 18, 2011
8.554
8.562
8.412
8.529
25,543
-0.02(-0.19%)
Jul 15, 2011
8.587
8.712
8.529
8.545
21,414
-0.02(-0.29%)
Jul 14, 2011
8.637
8.645
8.570
8.570
10,727
-0.07(-0.87%)
Jul 13, 2011
8.537
8.695
8.479
8.645
80,250
+0.17(+1.96%)
Jul 12, 2011
8.529
8.737
8.479
8.479
21,831
-0.07(-0.78%)
Jul 11, 2011
8.554
8.779
8.487
8.545
23,634
-0.09(-1.06%)
Jul 08, 2011
8.612
8.695
8.570
8.637
37,231
-0.07(-0.86%)
Jul 07, 2011
8.604
8.795
8.604
8.712
33,986
+0.11(+1.26%)
Jul 06, 2011
8.529
8.654
8.437
8.604
68,631
+0.03(+0.39%)
Jul 05, 2011
8.545
8.570
8.487
8.570
28,514
+0.02(+0.19%)
Jul 01, 2011
8.554
8.704
8.520
8.554
52,086
+0.01(+0.10%)
Jun 30, 2011
8.562
8.604
8.487
8.545
33,575
+0.02(+0.29%)
Jun 29, 2011
8.928
8.928
8.504
8.520
24,139
-0.35(-3.94%)
Jun 28, 2011
9.020
9.203
8.837
8.870
45,795
-0.13(-1.48%)
Jun 27, 2011
9.112
9.203
8.903
9.003
57,027
-0.13(-1.46%)
Jun 24, 2011
8.762
9.312
8.737
9.137
150,099
+0.42(+4.78%)
Jun 23, 2011
8.387
8.804
8.370
8.720
37,991
+0.16(+1.85%)
Jun 22, 2011
8.862
8.920
8.520
8.562
25,078
-0.36(-4.01%)
Jun 21, 2011
8.654
8.953
8.570
8.920
37,793
+0.27(+3.18%)
Jun 20, 2011
8.595
8.645
8.445
8.645
11,825
+0.11(+1.27%)
Jun 17, 2011
8.612
8.737
8.520
8.537
63,293
+0.01(+0.10%)
Jun 16, 2011
8.429
8.570
8.304
8.529
17,881
+0.12(+1.39%)
Jun 15, 2011
8.395
8.462
8.308
8.412
34,518
-0.10(-1.17%)
Jun 14, 2011
8.529
8.529
8.279
8.512
31,263
+0.10(+1.19%)
Jun 13, 2011
8.454
8.479
8.337
8.412
34,192
+0.00(+0.00%)
Jun 10, 2011
8.395
8.454
8.379
8.412
18,427
-0.01(-0.10%)
Jun 09, 2011
8.454
8.454
8.345
8.420
19,443
+0.01(+0.10%)
Jun 08, 2011
8.295
8.425
8.279
8.412
28,174
+0.12(+1.41%)
Jun 07, 2011
8.386
8.411
8.254
8.295
26,262
+0.01(+0.10%)
Jun 06, 2011
8.352
8.436
8.213
8.287
42,165
+0.05(+0.60%)
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
.