Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Capital City Bank Gr (NQ: CCBG )

26.74 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.499	9.792	9.424	9.558	61,761	+0.06(+0.62%)
Feb 27, 2013	9.374	9.575	9.349	9.499	21,437	+0.13(+1.34%)
Feb 26, 2013	9.374	9.508	9.141	9.374	25,062	+0.03(+0.36%)
Feb 25, 2013	9.533	9.600	9.274	9.341	24,051	-0.14(-1.50%)
Feb 22, 2013	9.474	9.491	9.316	9.483	225,333	+0.08(+0.89%)
Feb 21, 2013	9.491	9.533	9.299	9.399	13,142	-0.14(-1.49%)
Feb 20, 2013	9.633	9.641	9.499	9.541	27,256	-0.06(-0.61%)
Feb 19, 2013	9.441	9.641	9.441	9.600	7,176	+0.13(+1.32%)
Feb 15, 2013	9.683	9.683	9.433	9.474	14,292	-0.19(-1.99%)
Feb 14, 2013	9.625	9.683	9.600	9.666	7,997	+0.04(+0.43%)
Feb 13, 2013	9.875	10.02	9.616	9.625	9,959	-0.21(-2.12%)
Feb 12, 2013	9.767	9.833	9.675	9.833	17,722	+0.07(+0.68%)
Feb 11, 2013	9.691	9.767	9.383	9.767	12,226	+0.10(+1.04%)
Feb 08, 2013	9.808	9.808	9.600	9.666	9,926	-0.15(-1.53%)
Feb 07, 2013	9.934	9.958	9.758	9.817	2,859	-0.11(-1.09%)
Feb 06, 2013	9.942	10.01	9.883	9.925	11,542	+0.12(+1.19%)
Feb 04, 2013	9.992	10.02	9.742	9.808	48,898	-0.22(-2.16%)
Feb 01, 2013	9.399	10.05	9.399	10.03	22,782	+0.68(+7.23%)
Jan 31, 2013	9.583	9.711	9.333	9.349	42,042	-0.25(-2.61%)
Jan 30, 2013	9.959	9.959	9.533	9.600	9,103	-0.36(-3.60%)
Jan 29, 2013	9.908	10.06	9.349	9.959	42,211	+0.02(+0.17%)
Jan 28, 2013	9.800	10.01	9.249	9.942	21,825	+0.12(+1.19%)
Jan 25, 2013	9.733	9.950	9.725	9.825	9,141	+0.11(+1.12%)
Jan 24, 2013	9.575	9.775	9.424	9.716	16,197	+0.18(+1.93%)
Jan 23, 2013	9.399	9.583	9.349	9.533	12,374	+0.13(+1.33%)
Jan 22, 2013	9.458	9.591	9.358	9.408	106,806	-0.18(-1.91%)
Jan 18, 2013	9.758	10.01	9.575	9.591	39,946	-0.20(-2.05%)
Jan 17, 2013	9.883	9.883	9.709	9.792	11,952	-0.05(-0.51%)
Jan 16, 2013	9.792	9.900	9.792	9.842	3,978	-0.06(-0.59%)
Jan 15, 2013	9.833	9.954	9.833	9.900	5,483	-0.02(-0.17%)
Jan 14, 2013	9.950	9.984	9.900	9.917	4,130	-0.09(-0.92%)
Jan 11, 2013	10.13	10.13	9.908	10.01	8,283	-0.11(-1.07%)
Jan 10, 2013	10.02	10.18	9.950	10.12	30,140	+0.09(+0.92%)
Jan 09, 2013	10.05	10.18	9.883	10.03	29,702	-0.02(-0.21%)
Jan 08, 2013	9.975	10.21	9.825	10.05	42,252	+0.09(+0.88%)
Jan 07, 2013	9.758	9.975	9.683	9.959	17,504	+0.09(+0.93%)
Jan 04, 2013	9.708	9.950	9.533	9.867	28,372	+0.23(+2.34%)
Jan 03, 2013	10.07	10.07	9.358	9.641	36,373	-0.43(-4.31%)
Jan 02, 2013	9.533	10.09	9.433	10.08	90,802	+0.64(+6.81%)
Dec 31, 2012	9.316	9.499	9.099	9.433	30,000	+0.11(+1.16%)
Dec 28, 2012	9.399	9.458	9.291	9.324	14,189	-0.10(-1.06%)
Dec 27, 2012	9.424	9.499	9.266	9.424	15,190	+0.04(+0.44%)
Dec 26, 2012	9.416	9.658	9.232	9.383	30,135	-0.11(-1.14%)
Dec 24, 2012	9.524	9.524	9.466	9.491	2,203	-0.05(-0.52%)
Dec 21, 2012	9.783	9.783	9.474	9.541	117,871	-0.22(-2.22%)
Dec 20, 2012	9.541	9.850	9.458	9.758	27,716	+0.25(+2.63%)
Dec 19, 2012	9.366	9.600	9.157	9.508	14,479	+0.12(+1.24%)
Dec 18, 2012	9.224	9.391	9.174	9.391	34,676	+0.22(+2.37%)
Dec 17, 2012	9.174	9.366	8.915	9.174	52,678	+0.08(+0.92%)
Dec 14, 2012	8.999	9.191	8.798	9.090	35,224	+0.03(+0.37%)
Dec 13, 2012	9.040	9.182	8.982	9.057	5,420	+0.06(+0.65%)
Dec 12, 2012	9.266	9.266	8.974	8.999	33,045	-0.22(-2.36%)
Dec 11, 2012	9.199	9.249	9.049	9.216	31,451	+0.11(+1.19%)
Dec 10, 2012	9.149	9.149	9.002	9.107	11,093	+0.00(+0.00%)
Dec 07, 2012	9.174	9.174	8.982	9.107	6,088	-0.01(-0.09%)
Dec 06, 2012	9.141	9.207	9.007	9.115	9,341	-0.06(-0.64%)
Dec 05, 2012	9.249	9.280	9.099	9.174	12,189	-0.05(-0.54%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Capital City Bank Gr (NQ: CCBG )

Historical Prices