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, 2009
12.05
12.10
11.70
11.84
62,856
-0.11(-0.92%)
Apr 29, 2009
10.90
12.02
10.90
11.95
170,989
+0.54(+4.69%)
Apr 28, 2009
10.91
11.57
10.91
11.42
70,156
+0.41(+3.72%)
Apr 27, 2009
11.13
11.41
10.86
11.01
36,341
-0.43(-3.72%)
Apr 24, 2009
10.63
11.63
10.62
11.43
79,874
+0.83(+7.88%)
Apr 23, 2009
10.73
10.73
10.41
10.60
44,021
-0.13(-1.25%)
Apr 22, 2009
11.02
11.02
10.69
10.73
85,326
-0.45(-4.01%)
Apr 21, 2009
10.26
11.28
10.15
11.18
52,019
+0.91(+8.81%)
Apr 20, 2009
11.81
11.81
10.25
10.28
42,992
-1.51(-12.83%)
Apr 17, 2009
12.01
12.01
11.49
11.79
81,099
-0.16(-1.32%)
Apr 16, 2009
11.12
12.05
11.05
11.95
58,143
+0.94(+8.51%)
Apr 15, 2009
10.48
11.01
10.28
11.01
28,699
+0.49(+4.64%)
Apr 14, 2009
10.82
11.22
10.50
10.52
43,347
-0.47(-4.30%)
Apr 13, 2009
10.59
11.01
10.04
10.99
47,179
+0.21(+1.97%)
Apr 09, 2009
9.851
10.88
9.686
10.78
69,789
+1.21(+12.68%)
Apr 08, 2009
9.324
9.631
9.043
9.568
27,344
+0.35(+3.85%)
Apr 07, 2009
9.497
9.891
9.213
9.213
31,711
-0.42(-4.33%)
Apr 06, 2009
9.906
9.938
9.363
9.631
48,231
-0.46(-4.60%)
Apr 03, 2009
9.851
10.10
9.544
10.10
54,390
+0.19(+1.91%)
Apr 02, 2009
9.339
10.08
9.339
9.906
83,984
+0.84(+9.30%)
Apr 01, 2009
8.851
9.513
8.670
9.064
49,521
+0.04(+0.44%)
Mar 31, 2009
8.914
9.489
8.741
9.024
98,152
+0.17(+1.96%)
Mar 30, 2009
9.253
9.261
8.765
8.851
98,359
-1.19(-11.84%)
Mar 26, 2009
9.725
10.17
9.450
10.04
58,245
+0.46(+4.77%)
Mar 25, 2009
9.536
9.906
9.253
9.584
100,039
+0.18(+1.93%)
Mar 24, 2009
10.99
10.99
9.402
9.402
105,749
-0.80(-7.80%)
Mar 23, 2009
9.631
10.20
9.521
10.20
152,506
+0.86(+9.19%)
Mar 20, 2009
10.25
10.25
9.339
9.339
125,128
-0.80(-7.85%)
Mar 19, 2009
10.47
10.63
10.06
10.13
94,887
-0.23(-2.20%)
Mar 18, 2009
9.418
10.54
9.292
10.36
122,181
+0.92(+9.76%)
Mar 17, 2009
9.056
9.442
8.662
9.442
71,052
+0.60(+6.77%)
Mar 16, 2009
9.725
9.725
8.773
8.843
101,588
-0.72(-7.57%)
Mar 13, 2009
10.13
10.15
9.465
9.568
74,761
-0.47(-4.71%)
Mar 12, 2009
8.355
10.17
8.296
10.04
114,082
+1.61(+19.05%)
Mar 11, 2009
8.363
8.741
8.363
8.434
65,166
+0.15(+1.81%)
Mar 10, 2009
7.875
8.339
7.757
8.284
173,288
+0.61(+8.01%)
Mar 09, 2009
7.796
7.898
7.481
7.670
139,501
-0.19(-2.40%)
Mar 06, 2009
7.906
8.135
7.772
7.859
346,229
+0.09(+1.11%)
Mar 05, 2009
8.710
8.710
7.765
7.772
107,824
-1.17(-13.04%)
Mar 04, 2009
9.143
9.324
8.387
8.938
77,552
+0.44(+5.19%)
Mar 02, 2009
9.395
10.02
8.363
8.497
99,514
-1.06(-11.05%)
Feb 27, 2009
9.725
9.804
9.276
9.552
32,797
-0.03(-0.33%)
Feb 26, 2009
9.836
10.00
9.276
9.584
70,069
-0.12(-1.22%)
Feb 25, 2009
9.883
10.10
9.056
9.702
75,482
-0.24(-2.45%)
Feb 24, 2009
8.402
10.13
8.387
9.946
82,285
+1.60(+19.15%)
Feb 23, 2009
9.710
9.796
8.119
8.347
200,330
-1.09(-11.52%)
Feb 20, 2009
7.875
10.02
7.835
9.434
218,822
+1.43(+17.80%)
Feb 19, 2009
9.662
9.662
7.875
8.009
262,433
-1.69(-17.38%)
Feb 18, 2009
9.906
9.930
9.528
9.694
61,631
-0.12(-1.20%)
Feb 17, 2009
10.10
10.22
9.804
9.812
64,226
-0.42(-4.08%)
Feb 13, 2009
10.43
10.71
10.08
10.23
87,511
-0.03(-0.31%)
Feb 12, 2009
10.12
10.59
9.930
10.26
96,981
-0.37(-3.48%)
Feb 11, 2009
11.08
11.47
10.51
10.63
106,735
-0.41(-3.71%)
Feb 10, 2009
12.32
12.91
11.04
11.04
64,338
-1.42(-11.38%)
Feb 09, 2009
11.91
12.62
11.66
12.46
137,037
+0.45(+3.74%)
Feb 06, 2009
11.47
12.22
11.47
12.01
95,141
+0.36(+3.11%)
Feb 05, 2009
11.84
12.06
11.28
11.65
67,735
-0.27(-2.25%)
Feb 04, 2009
11.91
12.60
11.88
11.91
71,072
+0.04(+0.33%)
Feb 03, 2009
12.61
12.61
11.43
11.88
64,762
-0.65(-5.16%)
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
.