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 (%)
Oct 31, 2013 10.20 10.31 10.19 10.27 0 +0.06(+0.57%)
Oct 30, 2013 10.24 10.30 10.21 10.21 11,148 +0.00(+0.00%)
Oct 29, 2013 10.18 10.59 10.18 10.21 0 +0.03(+0.33%)
Oct 28, 2013 10.08 10.18 9.984 10.18 0 +0.30(+3.04%)
Oct 25, 2013 10.04 10.04 9.584 9.875 0 -0.13(-1.25%)
Oct 24, 2013 9.842 10.04 9.767 10.00 9,895 +0.17(+1.70%)
Oct 23, 2013 9.917 9.959 9.808 9.833 0 -0.13(-1.26%)
Oct 22, 2013 10.07 10.12 9.867 9.959 17,693 -0.09(-0.91%)
Oct 21, 2013 10.05 10.17 9.967 10.05 15,363 -0.01(-0.08%)
Oct 18, 2013 10.06 10.11 9.817 10.06 31,771 +0.12(+1.18%)
Oct 17, 2013 10.04 10.11 9.775 9.942 22,560 -0.11(-1.08%)
Oct 16, 2013 10.13 10.18 9.775 10.05 51,389 -0.02(-0.17%)
Oct 15, 2013 10.10 10.13 9.942 10.07 33,074 -0.07(-0.66%)
Oct 14, 2013 10.03 10.17 9.858 10.13 52,880 +0.08(+0.83%)
Oct 11, 2013 9.833 10.06 9.683 10.05 0 +0.21(+2.12%)
Oct 10, 2013 10.01 10.01 9.691 9.842 32,367 -0.07(-0.67%)
Oct 09, 2013 9.700 10.00 9.700 9.908 0 +0.24(+2.50%)
Oct 08, 2013 9.842 9.850 9.583 9.666 19,989 -0.18(-1.78%)
Oct 07, 2013 9.708 9.917 9.708 9.842 0 +0.04(+0.43%)
Oct 04, 2013 9.942 10.06 9.700 9.800 0 -0.18(-1.76%)
Oct 03, 2013 9.967 10.04 9.808 9.975 0 +0.01(+0.08%)
Oct 02, 2013 9.934 10.09 9.850 9.967 54,510 +0.01(+0.08%)
Oct 01, 2013 9.858 10.02 9.800 9.959 26,604 +0.13(+1.27%)
Sep 30, 2013 9.733 9.900 9.683 9.833 0 +0.04(+0.43%)
Sep 27, 2013 9.825 9.934 9.783 9.792 0 -0.06(-0.59%)
Sep 26, 2013 9.984 9.992 9.800 9.850 14,272 -0.08(-0.84%)
Sep 25, 2013 10.00 10.05 9.817 9.934 13,427 -0.12(-1.16%)
Sep 24, 2013 10.10 10.19 9.875 10.05 21,378 -0.07(-0.66%)
Sep 23, 2013 10.01 10.12 9.808 10.12 23,768 +0.11(+1.08%)
Sep 20, 2013 9.934 10.02 9.783 10.01 0 +0.08(+0.84%)
Sep 19, 2013 10.08 10.08 9.842 9.925 0 -0.16(-1.57%)
Sep 18, 2013 9.984 10.14 9.808 10.08 0 +0.08(+0.75%)
Sep 17, 2013 9.842 10.02 9.608 10.01 0 +0.20(+2.04%)
Sep 16, 2013 10.03 10.06 9.725 9.808 0 -0.23(-2.25%)
Sep 13, 2013 10.06 10.08 9.950 10.03 0 +0.04(+0.42%)
Sep 12, 2013 9.984 10.03 9.984 9.992 0 +0.01(+0.08%)
Sep 11, 2013 9.967 10.00 9.858 9.984 0 +0.03(+0.34%)
Sep 10, 2013 9.817 9.984 9.817 9.950 9,514 +0.14(+1.45%)
Sep 09, 2013 9.716 9.850 9.658 9.808 0 -0.03(-0.25%)
Sep 06, 2013 9.883 9.883 9.708 9.833 0 +0.02(+0.17%)
Sep 05, 2013 9.825 9.875 9.783 9.817 0 -0.03(-0.25%)
Sep 04, 2013 9.967 9.992 9.775 9.842 0 -0.14(-1.42%)
Sep 03, 2013 9.959 10.03 9.817 9.984 0 +0.03(+0.34%)
Aug 30, 2013 9.959 10.02 9.850 9.950 0 -0.03(-0.33%)
Aug 29, 2013 10.03 10.11 9.934 9.984 14,724 -0.03(-0.33%)
Aug 28, 2013 9.850 10.06 9.850 10.02 0 +0.10(+1.01%)
Aug 27, 2013 9.850 10.16 9.808 9.917 37,372 -0.02(-0.17%)
Aug 26, 2013 10.10 10.12 9.925 9.934 0 -0.18(-1.73%)
Aug 23, 2013 10.10 10.30 9.934 10.11 0 +0.01(+0.08%)
Aug 22, 2013 9.917 10.27 9.550 10.10 22,923 +0.20(+2.02%)
Aug 21, 2013 9.474 9.917 9.324 9.900 0 +0.38(+3.94%)
Aug 20, 2013 9.516 9.708 9.232 9.524 19,050 +0.02(+0.18%)
Aug 19, 2013 9.967 10.08 9.399 9.508 15,472 -0.53(-5.24%)
Aug 16, 2013 9.908 10.09 9.858 10.03 0 +0.07(+0.67%)
Aug 15, 2013 10.03 10.33 9.875 9.967 27,452 -0.19(-1.89%)
Aug 14, 2013 10.15 10.19 10.07 10.16 9,183 +0.02(+0.16%)
Aug 13, 2013 10.18 10.19 10.03 10.14 31,169 -0.10(-0.98%)
Aug 12, 2013 10.20 10.38 10.14 10.24 11,934 +0.04(+0.41%)
Aug 09, 2013 10.46 10.53 10.20 10.20 10,531 -0.25(-2.40%)
Aug 08, 2013 10.41 10.48 10.34 10.45 4,378 +0.13(+1.29%)
Aug 07, 2013 10.32 10.54 10.27 10.32 14,847 +0.00(+0.00%)
Aug 06, 2013 10.40 10.59 10.30 10.32 18,714 -0.10(-0.96%)
Aug 05, 2013 10.43 10.46 10.24 10.42 10,687 -0.01(-0.08%)
Aug 02, 2013 10.60 10.60 10.41 10.43 53,776 -0.23(-2.19%)
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