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
)
26.85
-0.10 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Sep 30, 2011
8.489
8.740
8.489
8.665
70,716
+0.03(+0.29%)
Sep 29, 2011
8.706
8.773
8.539
8.640
79,696
+0.15(+1.77%)
Sep 28, 2011
8.598
8.757
8.473
8.489
45,905
-0.26(-2.96%)
Sep 27, 2011
8.932
8.932
8.631
8.748
39,044
-0.08(-0.85%)
Sep 26, 2011
8.765
8.832
8.523
8.823
40,712
+0.14(+1.63%)
Sep 23, 2011
8.464
8.723
8.440
8.681
42,066
+0.24(+2.87%)
Sep 22, 2011
8.348
8.556
8.348
8.439
64,518
+0.07(+0.80%)
Sep 21, 2011
8.523
8.591
8.356
8.373
27,852
-0.18(-2.05%)
Sep 20, 2011
8.539
8.706
8.423
8.548
36,065
+0.04(+0.49%)
Sep 19, 2011
8.506
8.631
8.398
8.506
37,624
-0.09(-1.07%)
Sep 16, 2011
8.715
8.715
8.539
8.598
72,428
-0.06(-0.67%)
Sep 15, 2011
8.790
8.790
8.575
8.656
11,187
-0.10(-1.14%)
Sep 14, 2011
8.539
8.798
8.448
8.757
51,676
+0.25(+2.94%)
Sep 13, 2011
8.506
8.548
8.448
8.506
45,057
+0.01(+0.10%)
Sep 12, 2011
8.322
8.506
8.322
8.498
26,284
+0.07(+0.79%)
Sep 09, 2011
8.331
8.498
8.231
8.431
58,005
+0.00(+0.00%)
Sep 08, 2011
8.531
8.535
8.364
8.431
26,915
-0.15(-1.75%)
Sep 07, 2011
8.539
8.673
8.448
8.581
45,878
+0.16(+1.88%)
Sep 06, 2011
8.133
8.472
8.133
8.423
101,322
+0.11(+1.29%)
Sep 02, 2011
8.257
8.381
8.241
8.315
74,407
-0.12(-1.37%)
Sep 01, 2011
8.390
8.472
8.299
8.431
50,922
+0.02(+0.29%)
Aug 31, 2011
8.464
8.485
8.365
8.406
44,993
-0.05(-0.59%)
Aug 30, 2011
8.390
8.547
8.328
8.456
26,899
+0.02(+0.20%)
Aug 29, 2011
8.456
8.472
8.373
8.439
48,420
+0.07(+0.79%)
Aug 26, 2011
8.249
8.489
8.249
8.373
23,470
+0.08(+1.00%)
Aug 25, 2011
8.514
8.514
8.274
8.290
42,368
-0.21(-2.53%)
Aug 24, 2011
8.373
8.547
8.323
8.505
51,352
+0.12(+1.48%)
Aug 23, 2011
8.390
8.497
8.241
8.381
36,829
+0.02(+0.20%)
Aug 22, 2011
8.456
8.563
8.282
8.365
55,112
+0.04(+0.50%)
Aug 19, 2011
8.109
8.555
8.109
8.323
52,195
+0.10(+1.21%)
Aug 18, 2011
8.274
8.381
8.183
8.224
61,729
-0.18(-2.16%)
Aug 17, 2011
8.398
8.456
8.348
8.406
8,928
-0.02(-0.20%)
Aug 16, 2011
8.480
8.555
8.330
8.423
31,270
-0.19(-2.21%)
Aug 15, 2011
8.571
8.613
8.456
8.613
23,087
+0.11(+1.26%)
Aug 12, 2011
8.778
8.861
8.404
8.505
19,154
-0.25(-2.83%)
Aug 11, 2011
8.365
8.861
8.365
8.753
49,862
+0.45(+5.48%)
Aug 10, 2011
8.547
8.671
8.274
8.299
80,722
-0.49(-5.55%)
Aug 09, 2011
8.505
8.960
8.249
8.786
121,045
+0.44(+5.25%)
Aug 08, 2011
8.266
8.803
8.257
8.348
59,837
-0.14(-1.66%)
Aug 05, 2011
8.514
8.679
8.423
8.489
20,338
+0.02(+0.29%)
Aug 04, 2011
8.679
8.877
8.439
8.464
44,936
-0.34(-3.85%)
Aug 03, 2011
8.447
8.828
8.447
8.803
21,326
+0.30(+3.50%)
Aug 02, 2011
8.439
8.737
8.398
8.505
31,694
+0.02(+0.29%)
Aug 01, 2011
8.621
8.642
8.431
8.480
41,198
-0.04(-0.48%)
Jul 29, 2011
8.390
8.629
8.383
8.522
33,974
+0.04(+0.49%)
Jul 28, 2011
8.439
8.505
8.357
8.480
35,753
+0.13(+1.58%)
Jul 27, 2011
8.439
8.509
8.323
8.348
39,764
-0.10(-1.17%)
Jul 26, 2011
8.456
8.638
8.431
8.447
25,154
+0.06(+0.69%)
Jul 25, 2011
8.348
8.534
8.348
8.390
50,958
-0.11(-1.26%)
Jul 22, 2011
8.671
8.687
8.348
8.497
25,868
-0.04(-0.48%)
Jul 21, 2011
8.464
8.737
8.357
8.538
25,464
+0.07(+0.88%)
Jul 20, 2011
8.621
8.621
8.456
8.464
10,056
-0.17(-2.01%)
Jul 19, 2011
8.522
8.638
8.480
8.638
21,584
+0.17(+2.05%)
Jul 18, 2011
8.489
8.497
8.348
8.464
25,739
-0.02(-0.20%)
Jul 15, 2011
8.522
8.646
8.464
8.480
21,578
-0.02(-0.29%)
Jul 14, 2011
8.571
8.580
8.505
8.505
10,809
-0.07(-0.87%)
Jul 13, 2011
8.472
8.629
8.414
8.580
80,864
+0.17(+1.96%)
Jul 12, 2011
8.464
8.671
8.414
8.414
21,998
-0.07(-0.78%)
Jul 11, 2011
8.489
8.712
8.423
8.480
23,815
-0.09(-1.06%)
Jul 08, 2011
8.547
8.629
8.505
8.571
37,515
-0.07(-0.86%)
Jul 07, 2011
8.538
8.728
8.538
8.646
34,246
+0.11(+1.26%)
Jul 06, 2011
8.464
8.588
8.373
8.538
69,156
+0.03(+0.39%)
Jul 05, 2011
8.480
8.505
8.423
8.505
28,732
+0.02(+0.19%)
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
.