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
)
28.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2013
10.46
10.51
10.29
10.51
0
+0.08(+0.73%)
Apr 29, 2013
10.51
10.52
10.35
10.44
5,461
+0.34(+3.33%)
Apr 26, 2013
10.51
10.51
10.09
10.10
14,185
-0.41(-3.92%)
Apr 25, 2013
10.63
10.63
10.47
10.51
0
-0.11(-1.03%)
Apr 24, 2013
10.38
10.62
10.38
10.62
4,768
+0.04(+0.40%)
Apr 23, 2013
10.63
10.63
10.46
10.58
20,316
+0.06(+0.56%)
Apr 22, 2013
10.44
10.54
10.36
10.52
18,054
+0.05(+0.48%)
Apr 19, 2013
10.24
10.51
10.24
10.47
16,319
+0.20(+1.97%)
Apr 18, 2013
10.07
10.34
10.07
10.27
13,254
+0.25(+2.52%)
Apr 17, 2013
9.993
10.09
9.875
10.02
22,030
-0.09(-0.91%)
Apr 16, 2013
9.631
10.18
9.631
10.11
22,752
+0.54(+5.62%)
Apr 15, 2013
10.03
10.03
9.463
9.572
26,104
-0.50(-5.01%)
Apr 12, 2013
10.28
10.38
9.993
10.08
18,778
-0.29(-2.84%)
Apr 11, 2013
10.27
10.38
10.21
10.37
9,829
+0.12(+1.15%)
Apr 10, 2013
10.02
10.26
9.993
10.25
12,172
-0.09(-0.89%)
Apr 09, 2013
10.33
10.46
10.09
10.35
21,468
+0.07(+0.65%)
Apr 08, 2013
10.06
10.30
9.941
10.28
15,461
+0.18(+1.75%)
Apr 05, 2013
10.17
10.17
9.976
10.10
5,965
-0.24(-2.36%)
Apr 04, 2013
10.28
10.51
10.28
10.35
15,469
+0.06(+0.57%)
Apr 03, 2013
10.17
10.51
10.08
10.29
19,908
+0.18(+1.75%)
Apr 02, 2013
10.16
10.30
10.03
10.11
14,945
+0.06(+0.59%)
Apr 01, 2013
10.34
10.42
10.00
10.05
18,748
-0.34(-3.24%)
Mar 28, 2013
10.47
10.51
10.35
10.39
19,161
+0.00(+0.00%)
Mar 27, 2013
10.49
10.49
10.36
10.39
3,725
-0.16(-1.52%)
Mar 26, 2013
10.50
10.55
10.30
10.55
4,658
+0.13(+1.29%)
Mar 25, 2013
10.30
10.43
10.23
10.41
20,541
+0.12(+1.14%)
Mar 22, 2013
10.29
10.30
10.25
10.30
1,638
+0.03(+0.25%)
Mar 21, 2013
9.967
10.29
9.967
10.27
11,976
+0.19(+1.83%)
Mar 20, 2013
9.749
10.09
9.656
10.09
20,897
+0.13(+1.35%)
Mar 19, 2013
9.799
10.05
9.774
9.951
28,750
+0.15(+1.55%)
Mar 18, 2013
9.698
9.925
9.698
9.799
28,195
-0.08(-0.85%)
Mar 15, 2013
9.976
10.12
9.833
9.883
110,364
-0.08(-0.76%)
Mar 14, 2013
10.09
10.09
9.883
9.959
9,273
-0.05(-0.50%)
Mar 13, 2013
10.01
10.07
9.917
10.01
5,817
+0.03(+0.34%)
Mar 12, 2013
10.28
10.28
9.951
9.976
16,525
-0.29(-2.79%)
Mar 11, 2013
10.10
10.26
10.10
10.26
18,521
+0.04(+0.41%)
Mar 08, 2013
10.09
10.26
9.883
10.22
31,977
+0.14(+1.42%)
Mar 07, 2013
10.05
10.09
10.01
10.08
11,319
-0.01(-0.08%)
Mar 06, 2013
10.09
10.09
9.959
10.09
12,646
+0.03(+0.34%)
Mar 05, 2013
10.06
10.09
9.892
10.05
36,240
+0.03(+0.34%)
Mar 04, 2013
9.648
10.03
9.522
10.02
23,147
+0.45(+4.75%)
Mar 01, 2013
9.581
9.707
9.388
9.564
11,482
-0.07(-0.70%)
Feb 28, 2013
9.572
9.867
9.496
9.631
61,292
+0.06(+0.62%)
Feb 27, 2013
9.446
9.648
9.421
9.572
21,274
+0.13(+1.34%)
Feb 26, 2013
9.446
9.581
9.210
9.446
24,872
+0.03(+0.36%)
Feb 25, 2013
9.606
9.673
9.345
9.412
23,868
-0.14(-1.50%)
Feb 22, 2013
9.547
9.564
9.387
9.555
223,623
+0.08(+0.89%)
Feb 21, 2013
9.564
9.606
9.370
9.471
13,043
-0.14(-1.49%)
Feb 20, 2013
9.707
9.715
9.572
9.614
27,049
-0.06(-0.61%)
Feb 19, 2013
9.513
9.715
9.513
9.673
7,122
+0.13(+1.32%)
Feb 15, 2013
9.757
9.757
9.505
9.547
14,184
-0.19(-1.99%)
Feb 14, 2013
9.698
9.757
9.673
9.740
7,936
+0.04(+0.43%)
Feb 13, 2013
9.951
10.09
9.690
9.698
9,884
-0.21(-2.12%)
Feb 12, 2013
9.841
9.909
9.749
9.909
17,588
+0.07(+0.68%)
Feb 11, 2013
9.766
9.841
9.454
9.841
12,133
+0.10(+1.04%)
Feb 08, 2013
9.883
9.883
9.673
9.740
9,850
-0.15(-1.53%)
Feb 07, 2013
10.01
10.03
9.833
9.892
2,837
-0.11(-1.09%)
Feb 06, 2013
10.02
10.09
9.959
10.00
11,454
+0.12(+1.19%)
Feb 04, 2013
10.07
10.09
9.816
9.883
48,527
-0.22(-2.16%)
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
.