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 (%)
Dec 31, 2013 9.917 9.825 9.825 9.825 17,370 -0.11(-1.09%)
Dec 30, 2013 9.975 10.07 9.883 9.934 15,252 -0.05(-0.50%)
Dec 27, 2013 10.06 10.06 9.942 9.984 10,739 -0.08(-0.75%)
Dec 26, 2013 10.11 10.18 9.975 10.06 16,836 -0.03(-0.33%)
Dec 24, 2013 9.516 10.23 9.516 10.09 23,632 +0.06(+0.58%)
Dec 23, 2013 10.20 10.23 9.942 10.03 35,188 -0.17(-1.64%)
Dec 20, 2013 10.01 10.22 9.833 10.20 145,459 +0.23(+2.34%)
Dec 19, 2013 10.14 10.14 9.934 9.967 12,697 -0.15(-1.49%)
Dec 18, 2013 10.08 10.16 9.959 10.12 19,772 +0.08(+0.75%)
Dec 17, 2013 10.02 10.21 9.875 10.04 21,108 +0.05(+0.50%)
Dec 16, 2013 10.02 10.06 9.925 9.992 15,720 -0.02(-0.17%)
Dec 13, 2013 9.984 10.06 9.850 10.01 31,513 +0.02(+0.17%)
Dec 12, 2013 9.758 10.08 9.683 9.992 45,618 +0.23(+2.40%)
Dec 11, 2013 9.641 9.800 9.641 9.758 33,274 +0.09(+0.95%)
Dec 10, 2013 9.842 9.908 9.456 9.666 39,753 -0.16(-1.61%)
Dec 09, 2013 10.05 10.05 9.783 9.825 16,056 -0.18(-1.84%)
Dec 06, 2013 9.875 10.08 9.742 10.01 0 +0.25(+2.57%)
Dec 05, 2013 9.817 10.00 9.716 9.758 0 -0.16(-1.60%)
Dec 04, 2013 9.892 10.08 9.742 9.917 0 +0.02(+0.17%)
Dec 03, 2013 9.959 10.12 9.608 9.900 0 -0.04(-0.42%)
Dec 02, 2013 9.942 10.06 9.858 9.942 0 -0.04(-0.42%)
Nov 29, 2013 10.23 10.23 9.934 9.984 0 -0.24(-2.37%)
Nov 27, 2013 10.13 10.31 10.06 10.23 0 +0.08(+0.74%)
Nov 26, 2013 10.20 10.23 10.02 10.15 0 -0.02(-0.25%)
Nov 25, 2013 10.15 10.34 9.984 10.18 24,371 +0.01(+0.08%)
Nov 22, 2013 10.07 10.18 9.883 10.17 0 +0.09(+0.91%)
Nov 21, 2013 9.992 10.12 9.917 10.08 152,777 +0.15(+1.51%)
Nov 20, 2013 9.850 9.992 9.850 9.925 0 -0.04(-0.42%)
Nov 19, 2013 9.992 10.04 9.892 9.967 32,981 +0.03(+0.34%)
Nov 18, 2013 10.00 10.11 9.908 9.934 0 -0.08(-0.83%)
Nov 15, 2013 10.03 10.09 9.967 10.02 0 -0.05(-0.50%)
Nov 14, 2013 10.03 10.09 9.808 10.07 0 +0.07(+0.67%)
Nov 13, 2013 10.04 10.04 9.808 10.00 0 -0.08(-0.75%)
Nov 12, 2013 10.21 10.27 9.992 10.08 0 -0.06(-0.58%)
Nov 11, 2013 10.26 10.33 10.10 10.13 0 -0.12(-1.14%)
Nov 08, 2013 10.13 10.45 9.992 10.25 0 +0.08(+0.74%)
Nov 07, 2013 10.13 10.23 10.08 10.18 14,412 +0.01(+0.08%)
Nov 06, 2013 10.04 10.23 10.02 10.17 151,206 +0.26(+2.61%)
Nov 05, 2013 10.23 10.39 9.892 9.908 0 -0.33(-3.26%)
Nov 04, 2013 10.23 10.42 10.22 10.24 60,634 +0.16(+1.57%)
Nov 01, 2013 10.23 10.28 9.817 10.08 0 -0.18(-1.79%)
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%)
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