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
)
28.15
-0.07 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2010
9.910
10.27
9.845
10.27
42,296
+0.06(+0.64%)
Nov 29, 2010
9.983
10.20
9.902
10.20
19,125
+0.15(+1.53%)
Nov 26, 2010
10.08
10.13
10.05
10.05
2,599
-0.16(-1.59%)
Nov 24, 2010
10.15
10.21
10.21
10.21
15,013
+0.17(+1.70%)
Nov 23, 2010
10.12
10.26
10.02
10.04
46,706
-0.24(-2.29%)
Nov 22, 2010
10.07
10.28
9.959
10.28
10,164
+0.11(+1.04%)
Nov 19, 2010
10.09
10.20
9.951
10.17
19,081
+0.10(+0.97%)
Nov 18, 2010
10.08
10.15
9.943
10.07
10,274
+0.14(+1.39%)
Nov 17, 2010
10.15
10.16
9.805
9.935
16,533
-0.21(-2.08%)
Nov 16, 2010
10.02
10.22
9.805
10.15
22,251
+0.01(+0.08%)
Nov 15, 2010
10.10
10.14
9.853
10.14
5,864
+0.10(+0.97%)
Nov 12, 2010
9.861
10.06
9.861
10.04
10,291
+0.05(+0.49%)
Nov 11, 2010
9.951
10.15
9.821
9.991
9,458
-0.11(-1.05%)
Nov 10, 2010
10.01
10.35
9.918
10.10
84,105
+0.02(+0.24%)
Nov 09, 2010
10.11
10.13
9.926
10.07
19,578
-0.23(-2.21%)
Nov 08, 2010
10.02
10.34
10.02
10.30
20,813
+0.22(+2.17%)
Nov 05, 2010
10.06
10.15
9.943
10.08
56,580
+0.02(+0.16%)
Nov 04, 2010
10.15
10.15
9.910
10.06
41,497
+0.08(+0.81%)
Nov 03, 2010
10.17
10.17
9.845
9.983
26,732
-0.18(-1.76%)
Nov 02, 2010
9.659
10.23
9.383
10.16
24,301
+0.67(+7.01%)
Nov 01, 2010
9.756
9.756
9.456
9.496
23,865
-0.20(-2.09%)
Oct 29, 2010
9.659
9.748
9.610
9.699
13,747
+0.04(+0.42%)
Oct 28, 2010
9.805
9.805
9.659
9.659
10,900
-0.02(-0.17%)
Oct 27, 2010
9.821
9.882
9.659
9.675
24,593
-0.19(-1.89%)
Oct 25, 2010
10.15
10.15
9.821
9.861
16,558
-0.24(-2.33%)
Oct 22, 2010
10.06
10.21
9.926
10.10
17,539
+0.19(+1.97%)
Oct 21, 2010
10.25
10.25
9.829
9.902
13,871
-0.32(-3.17%)
Oct 20, 2010
10.09
10.23
9.947
10.23
13,040
+0.24(+2.36%)
Oct 19, 2010
10.03
10.19
9.683
9.991
19,039
-0.25(-2.46%)
Oct 18, 2010
10.09
10.25
9.959
10.24
12,811
+0.19(+1.94%)
Oct 15, 2010
10.17
10.25
9.837
10.05
43,989
+0.04(+0.41%)
Oct 14, 2010
10.10
10.21
9.764
10.01
14,815
-0.07(-0.72%)
Oct 13, 2010
9.935
10.15
9.821
10.08
36,506
+0.18(+1.80%)
Oct 12, 2010
9.772
9.910
9.764
9.902
3,848
+0.07(+0.70%)
Oct 11, 2010
9.773
9.910
9.740
9.833
4,006
-0.13(-1.26%)
Oct 08, 2010
9.715
10.07
9.695
9.959
29,055
+0.16(+1.66%)
Oct 07, 2010
10.06
10.06
9.715
9.797
10,787
-0.15(-1.55%)
Oct 06, 2010
10.08
10.08
9.878
9.951
28,204
-0.07(-0.73%)
Oct 05, 2010
9.732
10.04
9.655
10.02
36,426
+0.45(+4.66%)
Oct 04, 2010
9.943
9.955
9.537
9.577
24,516
-0.37(-3.67%)
Oct 01, 2010
9.975
9.999
9.610
9.943
21,207
+0.09(+0.91%)
Sep 30, 2010
10.01
10.12
9.788
9.853
32,753
-0.10(-0.98%)
Sep 29, 2010
9.861
10.14
9.504
9.951
23,581
+0.02(+0.25%)
Sep 28, 2010
9.837
10.02
9.699
9.926
20,138
+0.11(+1.07%)
Sep 27, 2010
9.829
9.925
9.626
9.821
38,451
+0.02(+0.25%)
Sep 24, 2010
9.561
9.853
9.561
9.797
32,976
+0.37(+3.96%)
Sep 23, 2010
9.699
9.780
9.407
9.423
14,670
-0.36(-3.65%)
Sep 22, 2010
9.561
10.12
9.529
9.780
19,626
+0.19(+1.95%)
Sep 21, 2010
9.975
9.989
9.561
9.594
18,838
-0.42(-4.21%)
Sep 20, 2010
9.650
10.07
9.445
10.02
40,600
+0.37(+3.78%)
Sep 17, 2010
9.788
9.788
9.489
9.650
41,264
-0.16(-1.65%)
Sep 15, 2010
9.529
9.861
9.529
9.813
19,088
+0.27(+2.81%)
Sep 14, 2010
9.740
9.740
9.407
9.545
15,186
-0.19(-2.00%)
Sep 13, 2010
9.366
9.845
9.350
9.740
30,547
+0.50(+5.36%)
Sep 10, 2010
9.293
9.456
9.180
9.245
32,404
+0.00(+0.00%)
Sep 09, 2010
9.301
9.326
9.066
9.245
15,521
+0.13(+1.42%)
Sep 08, 2010
9.042
9.308
9.010
9.115
9,223
+0.13(+1.43%)
Sep 07, 2010
9.525
9.525
8.954
8.986
17,826
-0.56(-5.90%)
Sep 03, 2010
9.380
9.573
9.139
9.549
24,019
+0.27(+2.86%)
Sep 02, 2010
9.123
9.308
8.994
9.284
45,541
+0.11(+1.23%)
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
.