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 (%)
Apr 30, 2013
10.47
10.52
10.29
10.52
0
+0.08(+0.73%)
Apr 29, 2013
10.52
10.52
10.36
10.44
5,460
+0.34(+3.33%)
Apr 26, 2013
10.52
10.52
10.10
10.10
14,182
-0.41(-3.92%)
Apr 25, 2013
10.63
10.63
10.47
10.52
0
-0.11(-1.03%)
Apr 24, 2013
10.38
10.63
10.38
10.63
4,767
+0.04(+0.40%)
Apr 23, 2013
10.63
10.63
10.46
10.58
20,312
+0.06(+0.56%)
Apr 22, 2013
10.44
10.54
10.37
10.52
18,050
+0.05(+0.48%)
Apr 19, 2013
10.25
10.52
10.24
10.47
16,316
+0.20(+1.97%)
Apr 18, 2013
10.07
10.34
10.07
10.27
13,251
+0.25(+2.52%)
Apr 17, 2013
9.995
10.09
9.877
10.02
22,026
-0.09(-0.92%)
Apr 16, 2013
9.633
10.18
9.633
10.11
22,747
+0.54(+5.62%)
Apr 15, 2013
10.03
10.03
9.465
9.574
26,098
-0.50(-5.01%)
Apr 12, 2013
10.28
10.38
9.995
10.08
18,774
-0.29(-2.84%)
Apr 11, 2013
10.27
10.38
10.21
10.37
9,827
+0.12(+1.15%)
Apr 10, 2013
10.02
10.26
9.995
10.26
12,170
-0.09(-0.89%)
Apr 09, 2013
10.33
10.46
10.10
10.35
21,464
+0.07(+0.66%)
Apr 08, 2013
10.06
10.31
9.943
10.28
15,457
+0.18(+1.75%)
Apr 05, 2013
10.17
10.17
9.978
10.10
5,964
-0.24(-2.36%)
Apr 04, 2013
10.28
10.51
10.28
10.35
15,466
+0.06(+0.57%)
Apr 03, 2013
10.17
10.51
10.08
10.29
19,904
+0.18(+1.75%)
Apr 02, 2013
10.16
10.31
10.03
10.11
14,942
+0.06(+0.59%)
Apr 01, 2013
10.34
10.42
10.00
10.05
18,744
-0.34(-3.24%)
Mar 28, 2013
10.47
10.52
10.36
10.39
19,156
+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
10.31
10.55
4,657
+0.13(+1.29%)
Mar 25, 2013
10.31
10.43
10.23
10.42
20,536
+0.12(+1.14%)
Mar 22, 2013
10.29
10.30
10.25
10.30
1,637
+0.03(+0.25%)
Mar 21, 2013
9.970
10.29
9.970
10.27
11,974
+0.19(+1.83%)
Mar 20, 2013
9.751
10.09
9.658
10.09
20,893
+0.13(+1.35%)
Mar 19, 2013
9.801
10.05
9.776
9.953
28,744
+0.15(+1.54%)
Mar 18, 2013
9.700
9.927
9.700
9.801
28,189
-0.08(-0.85%)
Mar 15, 2013
9.978
10.12
9.835
9.885
110,340
-0.08(-0.76%)
Mar 14, 2013
10.09
10.09
9.885
9.961
9,271
-0.05(-0.50%)
Mar 13, 2013
10.01
10.07
9.919
10.01
5,815
+0.03(+0.34%)
Mar 12, 2013
10.28
10.28
9.953
9.978
16,521
-0.29(-2.79%)
Mar 11, 2013
10.10
10.26
10.10
10.26
18,517
+0.04(+0.41%)
Mar 08, 2013
10.09
10.26
9.885
10.22
31,970
+0.14(+1.42%)
Mar 07, 2013
10.05
10.09
10.01
10.08
11,316
-0.01(-0.08%)
Mar 06, 2013
10.09
10.09
9.961
10.09
12,643
+0.03(+0.33%)
Mar 05, 2013
10.06
10.09
9.894
10.05
36,232
+0.03(+0.34%)
Mar 04, 2013
9.650
10.03
9.524
10.02
23,142
+0.45(+4.75%)
Mar 01, 2013
9.583
9.709
9.390
9.566
11,479
-0.07(-0.70%)
Feb 28, 2013
9.574
9.869
9.498
9.633
61,279
+0.06(+0.62%)
Feb 27, 2013
9.448
9.650
9.423
9.574
21,270
+0.13(+1.34%)
Feb 26, 2013
9.448
9.583
9.212
9.448
24,867
+0.03(+0.36%)
Feb 25, 2013
9.608
9.675
9.347
9.414
23,863
-0.14(-1.50%)
Feb 22, 2013
9.549
9.566
9.389
9.557
223,575
+0.08(+0.89%)
Feb 21, 2013
9.566
9.608
9.372
9.473
13,040
-0.14(-1.49%)
Feb 20, 2013
9.709
9.717
9.574
9.616
27,043
-0.06(-0.61%)
Feb 19, 2013
9.515
9.717
9.515
9.675
7,121
+0.13(+1.32%)
Feb 15, 2013
9.759
9.759
9.507
9.549
14,181
-0.19(-1.99%)
Feb 14, 2013
9.700
9.759
9.675
9.742
7,935
+0.04(+0.43%)
Feb 13, 2013
9.953
10.10
9.692
9.700
9,882
-0.21(-2.12%)
Feb 12, 2013
9.843
9.911
9.751
9.911
17,584
+0.07(+0.68%)
Feb 11, 2013
9.768
9.843
9.456
9.843
12,131
+0.10(+1.04%)
Feb 08, 2013
9.885
9.885
9.675
9.742
9,848
-0.15(-1.53%)
Feb 07, 2013
10.01
10.04
9.835
9.894
2,837
-0.11(-1.09%)
Feb 06, 2013
10.02
10.09
9.961
10.00
11,452
+0.12(+1.19%)
Feb 04, 2013
10.07
10.09
9.818
9.885
48,517
-0.22(-2.17%)
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
.