Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 9.057 9.299 9.057 9.224 10,482 +0.18(+1.94%)
Nov 30, 2012 9.241 9.349 9.032 9.049 25,689 -0.13(-1.36%)
Nov 29, 2012 9.132 9.174 8.985 9.174 11,132 +0.10(+1.10%)
Nov 28, 2012 9.024 9.182 8.848 9.074 18,931 -0.03(-0.28%)
Nov 27, 2012 9.115 9.257 9.040 9.099 12,596 -0.06(-0.64%)
Nov 26, 2012 9.182 9.257 9.024 9.157 18,540 +0.03(+0.27%)
Nov 23, 2012 8.848 9.191 8.848 9.132 12,760 +0.38(+4.29%)
Nov 21, 2012 8.698 8.798 8.574 8.757 7,972 +0.04(+0.48%)
Nov 20, 2012 8.765 8.848 8.606 8.715 10,569 -0.10(-1.14%)
Nov 19, 2012 9.057 9.099 8.681 8.815 35,817 -0.22(-2.40%)
Nov 16, 2012 7.680 9.942 7.680 9.032 241,777 +1.30(+16.85%)
Nov 15, 2012 7.671 7.822 7.596 7.730 16,136 +0.08(+1.09%)
Nov 14, 2012 7.613 7.822 7.588 7.646 13,974 +0.06(+0.77%)
Nov 13, 2012 7.938 7.980 7.546 7.588 12,475 -0.38(-4.82%)
Nov 12, 2012 7.922 8.080 7.922 7.972 11,583 +0.09(+1.17%)
Nov 09, 2012 8.089 8.101 7.847 7.880 16,112 -0.22(-2.68%)
Nov 08, 2012 8.356 8.615 8.097 8.097 18,964 -0.30(-3.58%)
Nov 07, 2012 8.840 8.923 8.348 8.398 20,940 -0.56(-6.24%)
Nov 06, 2012 8.794 9.032 8.648 8.957 46,847 +0.37(+4.28%)
Nov 05, 2012 8.598 8.715 8.531 8.590 11,711 -0.03(-0.39%)
Nov 02, 2012 8.673 8.715 8.406 8.623 33,943 -0.04(-0.48%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback