Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 4:44AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Capital City Bank Group Inc. (CCBG)

On Nov 27: 11.75   0.24 (2.00%)

MORE ON CCBG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 11.51 11.85 11.51 11.75 15,800 11.75 25-Nov-09 12.21 12.27 11.95 11.99 11,700 11.99 24-Nov-09 12.10 12.34 11.97 12.18 26,800 12.18 23-Nov-09 12.13 12.77 12.08 12.21 19,300 12.21 20-Nov-09 11.69 12.60 11.62 11.97 27,200 11.97 19-Nov-09 11.98 12.02 11.71 11.75 30,300 11.75 18-Nov-09 12.36 12.90 11.75 12.03 23,000 12.03 17-Nov-09 12.79 13.00 12.32 12.32 39,500 12.32 16-Nov-09 12.15 12.94 12.03 12.82 43,800 12.82 13-Nov-09 11.74 12.22 11.74 12.00 27,700 12.00 12-Nov-09 11.63 11.85 11.63 11.73 41,000 11.73 11-Nov-09 11.81 12.33 11.70 11.81 14,400 11.81 10-Nov-09 12.30 12.34 11.52 11.65 28,900 11.65 9-Nov-09 12.10 12.42 12.10 12.39 31,900 12.39 6-Nov-09 11.60 12.00 11.47 11.94 22,700 11.94 5-Nov-09 11.21 11.82 11.06 11.70 25,400 11.70 4-Nov-09 11.46 11.59 11.00 11.07 29,600 11.07 3-Nov-09 11.48 11.49 11.30 11.42 17,200 11.42 2-Nov-09 11.77 11.77 11.32 11.55 30,200 11.55 30-Oct-09 12.03 12.53 11.61 11.74 36,000 11.74 29-Oct-09 12.33 12.52 12.03 12.15 20,400 12.15 28-Oct-09 12.40 12.78 12.19 12.22 32,400 12.22 27-Oct-09 11.69 12.87 11.69 12.42 50,800 12.42 26-Oct-09 11.75 12.00 11.56 11.67 71,100 11.67 23-Oct-09 11.72 11.82 11.50 11.56 42,000 11.56 22-Oct-09 12.10 12.22 11.51 11.73 73,000 11.73 21-Oct-09 12.59 13.13 11.93 12.05 50,000 12.05 20-Oct-09 12.51 12.54 12.12 12.12 94,000 12.12 19-Oct-09 13.02 13.02 12.73 12.80 27,100 12.80 16-Oct-09 12.92 13.08 12.69 12.87 32,000 12.87 15-Oct-09 12.92 13.03 12.85 13.00 23,300 13.00 14-Oct-09 12.93 13.05 12.90 12.99 51,300 12.99 13-Oct-09 13.12 13.22 12.75 12.90 30,200 12.90 12-Oct-09 13.50 13.53 13.15 13.18 182,800 13.18 9-Oct-09 13.39 13.50 13.19 13.32 17,300 13.32 8-Oct-09 13.66 13.68 13.36 13.36 64,400 13.36 7-Oct-09 13.65 13.72 13.28 13.50 34,100 13.50 6-Oct-09 13.40 14.02 13.31 13.67 52,500 13.67 5-Oct-09 13.62 13.77 13.08 13.28 60,200 13.28 2-Oct-09 13.56 14.01 13.56 13.58 37,100 13.58 1-Oct-09 14.20 14.34 13.97 14.03 55,900 14.03 30-Sep-09 14.58 14.61 14.11 14.20 50,500 14.20 29-Sep-09 14.56 14.98 14.25 14.52 30,800 14.52 28-Sep-09 15.10 15.10 14.25 14.50 35,900 14.50 25-Sep-09 15.14 15.34 14.98 15.05 17,600 15.05 24-Sep-09 15.36 15.36 14.76 15.24 31,200 15.24 23-Sep-09 15.24 15.44 15.13 15.23 40,100 15.23 22-Sep-09 15.23 15.25 14.75 15.19 19,000 15.19 21-Sep-09 14.99 15.21 14.48 15.17 50,700 15.17 18-Sep-09 14.99 15.17 14.77 15.08 54,700 15.08 17-Sep-09 14.95 15.34 14.79 14.95 28,300 14.95 16-Sep-09 14.43 14.93 14.33 14.93 39,300 14.93 15-Sep-09 14.23 14.44 14.20 14.42 13,200 14.42 14-Sep-09 14.01 14.31 14.01 14.31 37,000 14.31 11-Sep-09 14.30 14.39 14.21 14.23 6,000 14.23 10-Sep-09 14.41 14.41 14.20 14.38 6,700 14.38 9-Sep-09 14.30 14.52 14.21 14.47 32,700 14.47 8-Sep-09 14.31 14.60 14.24 14.44 19,200 14.44 4-Sep-09 13.92 14.48 13.92 14.33 12,900 14.33 3-Sep-09 14.24 14.43 13.96 14.29 18,200 14.29 3-Sep-09 $ 0.19 Dividend 2-Sep-09 14.10 14.35 14.10 14.22 8,100 14.03 1-Sep-09 14.52 14.82 14.05 14.16 34,400 13.97 31-Aug-09 14.56 14.80 14.50 14.63 22,600 14.43 28-Aug-09 15.36 15.51 14.54 14.72 13,000 14.52 27-Aug-09 15.18 15.31 14.54 15.03 10,600 14.83 26-Aug-09 15.03 15.44 14.82 15.06 18,000 14.86 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions