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 -0.18 (-0.67%)

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 (%)
Mar 28, 2013	10.39	10.43	10.27	10.31	19,311	+0.00(+0.00%)
Mar 27, 2013	10.41	10.41	10.28	10.31	3,755	-0.16(-1.51%)
Mar 26, 2013	10.42	10.47	10.22	10.47	4,694	+0.13(+1.29%)
Mar 25, 2013	10.22	10.35	10.15	10.33	20,702	+0.12(+1.14%)
Mar 22, 2013	10.21	10.22	10.17	10.22	1,651	+0.03(+0.25%)
Mar 21, 2013	9.890	10.21	9.890	10.19	12,070	+0.18(+1.83%)
Mar 20, 2013	9.673	10.01	9.581	10.01	21,062	+0.13(+1.35%)
Mar 19, 2013	9.723	9.973	9.698	9.873	28,976	+0.15(+1.55%)
Mar 18, 2013	9.623	9.848	9.623	9.723	28,416	-0.08(-0.85%)
Mar 15, 2013	9.898	10.04	9.756	9.806	111,231	-0.08(-0.76%)
Mar 14, 2013	10.01	10.01	9.806	9.881	9,346	-0.05(-0.50%)
Mar 13, 2013	9.931	9.990	9.840	9.931	5,862	+0.03(+0.34%)
Mar 12, 2013	10.20	10.20	9.873	9.898	16,655	-0.28(-2.79%)
Mar 11, 2013	10.02	10.18	10.02	10.18	18,667	+0.04(+0.41%)
Mar 08, 2013	10.01	10.18	9.806	10.14	32,228	+0.14(+1.42%)
Mar 07, 2013	9.973	10.01	9.931	9.998	11,408	-0.01(-0.08%)
Mar 06, 2013	10.01	10.01	9.881	10.01	12,745	+0.03(+0.33%)
Mar 05, 2013	9.981	10.01	9.815	9.973	36,525	+0.03(+0.34%)
Mar 04, 2013	9.573	9.948	9.447	9.940	23,329	+0.45(+4.75%)
Mar 01, 2013	9.506	9.631	9.315	9.489	11,572	-0.07(-0.70%)
Feb 28, 2013	9.497	9.790	9.422	9.556	61,774	+0.06(+0.62%)
Feb 27, 2013	9.372	9.573	9.347	9.497	21,442	+0.13(+1.34%)
Feb 26, 2013	9.372	9.506	9.139	9.372	25,067	+0.03(+0.36%)
Feb 25, 2013	9.531	9.598	9.272	9.339	24,056	-0.14(-1.50%)
Feb 22, 2013	9.472	9.489	9.314	9.481	225,381	+0.08(+0.89%)
Feb 21, 2013	9.489	9.531	9.297	9.397	13,145	-0.14(-1.49%)
Feb 20, 2013	9.631	9.639	9.497	9.539	27,261	-0.06(-0.61%)
Feb 19, 2013	9.439	9.639	9.439	9.598	7,178	+0.13(+1.32%)
Feb 15, 2013	9.681	9.681	9.431	9.472	14,295	-0.19(-1.99%)
Feb 14, 2013	9.623	9.681	9.598	9.664	7,999	+0.04(+0.43%)
Feb 13, 2013	9.873	10.01	9.614	9.623	9,961	-0.21(-2.12%)
Feb 12, 2013	9.764	9.831	9.673	9.831	17,726	+0.07(+0.68%)
Feb 11, 2013	9.689	9.764	9.381	9.764	12,229	+0.10(+1.04%)
Feb 08, 2013	9.806	9.806	9.598	9.664	9,928	-0.15(-1.53%)
Feb 07, 2013	9.931	9.956	9.756	9.815	2,860	-0.11(-1.09%)
Feb 06, 2013	9.940	10.01	9.881	9.923	11,544	+0.12(+1.19%)
Feb 04, 2013	9.990	10.01	9.739	9.806	48,908	-0.22(-2.16%)
Feb 01, 2013	9.397	10.05	9.397	10.02	22,787	+0.68(+7.23%)
Jan 31, 2013	9.581	9.709	9.331	9.347	42,051	-0.25(-2.61%)
Jan 30, 2013	9.956	9.956	9.531	9.598	9,105	-0.36(-3.60%)
Jan 29, 2013	9.906	10.06	9.347	9.956	42,220	+0.02(+0.17%)
Jan 28, 2013	9.798	10.01	9.247	9.940	21,830	+0.12(+1.19%)
Jan 25, 2013	9.731	9.948	9.723	9.823	9,143	+0.11(+1.12%)
Jan 24, 2013	9.573	9.773	9.422	9.714	16,201	+0.18(+1.93%)
Jan 23, 2013	9.397	9.581	9.347	9.531	12,377	+0.13(+1.33%)
Jan 22, 2013	9.456	9.589	9.356	9.406	106,829	-0.18(-1.91%)
Jan 18, 2013	9.756	10.01	9.573	9.589	39,954	-0.20(-2.05%)
Jan 17, 2013	9.881	9.881	9.707	9.790	11,954	-0.05(-0.51%)
Jan 16, 2013	9.790	9.898	9.790	9.840	3,979	-0.06(-0.59%)
Jan 15, 2013	9.831	9.952	9.831	9.898	5,484	-0.02(-0.17%)
Jan 14, 2013	9.948	9.981	9.898	9.915	4,131	-0.09(-0.92%)
Jan 11, 2013	10.13	10.13	9.906	10.01	8,285	-0.11(-1.07%)
Jan 10, 2013	10.01	10.17	9.948	10.12	30,147	+0.09(+0.92%)
Jan 09, 2013	10.05	10.18	9.881	10.02	29,708	-0.02(-0.21%)
Jan 08, 2013	9.973	10.21	9.823	10.04	42,261	+0.09(+0.88%)
Jan 07, 2013	9.756	9.973	9.681	9.956	17,508	+0.09(+0.93%)
Jan 04, 2013	9.706	9.948	9.531	9.865	28,378	+0.23(+2.34%)
Jan 03, 2013	10.06	10.06	9.356	9.639	36,381	-0.43(-4.31%)

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