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, 2009 10.74 10.81 10.81 10.81 44,155 +0.07(+0.66%)
Dec 30, 2009 10.43 10.91 10.16 10.74 67,778 +0.28(+2.69%)
Dec 29, 2009 10.89 10.89 10.40 10.46 44,549 -0.38(-3.46%)
Dec 28, 2009 10.63 10.93 10.44 10.84 22,342 +0.28(+2.66%)
Dec 24, 2009 10.56 10.67 10.53 10.56 1,880 -0.27(-2.53%)
Dec 23, 2009 10.82 10.93 10.74 10.83 20,283 +0.08(+0.73%)
Dec 22, 2009 10.58 10.91 10.57 10.75 51,968 +0.17(+1.62%)
Dec 21, 2009 10.49 11.00 10.42 10.58 34,365 +0.16(+1.50%)
Dec 18, 2009 9.837 10.54 9.564 10.42 120,609 +0.69(+7.06%)
Dec 17, 2009 10.12 10.36 9.673 9.735 40,165 -0.43(-4.23%)
Dec 16, 2009 10.59 10.70 10.09 10.17 58,153 -0.29(-2.76%)
Dec 15, 2009 10.94 10.97 10.45 10.45 44,585 -0.48(-4.43%)
Dec 14, 2009 10.83 10.95 10.77 10.94 27,647 +0.16(+1.45%)
Dec 11, 2009 10.70 10.85 10.67 10.78 32,298 +0.11(+1.03%)
Dec 10, 2009 10.38 10.77 10.38 10.67 60,495 +0.36(+3.48%)
Dec 09, 2009 9.821 10.45 9.712 10.31 45,790 +0.50(+5.10%)
Dec 08, 2009 9.728 10.03 9.540 9.814 27,506 +0.01(+0.08%)
Dec 07, 2009 9.571 10.07 9.345 9.806 52,425 +0.20(+2.12%)
Dec 04, 2009 9.431 9.603 9.212 9.603 37,583 +0.40(+4.33%)
Dec 03, 2009 9.603 9.603 9.173 9.204 37,291 -0.26(-2.73%)
Dec 02, 2009 9.354 9.485 9.354 9.462 30,401 +0.09(+0.99%)
Dec 01, 2009 9.485 9.485 9.208 9.370 23,760 -0.07(-0.73%)
Nov 30, 2009 9.016 9.447 9.008 9.439 61,205 +0.40(+4.43%)
Nov 27, 2009 8.854 9.116 8.854 9.039 21,538 -0.18(-2.00%)
Nov 25, 2009 9.393 9.439 9.193 9.223 15,208 -0.15(-1.56%)
Nov 24, 2009 9.308 9.493 9.208 9.370 34,835 -0.02(-0.25%)
Nov 23, 2009 9.331 9.824 9.293 9.393 24,995 +0.18(+2.01%)
Nov 20, 2009 8.993 9.693 8.942 9.208 35,277 +0.17(+1.87%)
Nov 19, 2009 9.216 9.247 9.008 9.039 39,389 -0.22(-2.33%)
Nov 18, 2009 9.508 9.924 9.039 9.254 29,801 -0.22(-2.35%)
Nov 17, 2009 9.839 10.00 9.477 9.477 51,334 -0.38(-3.90%)
Nov 16, 2009 9.347 9.954 9.254 9.862 56,810 +0.63(+6.83%)
Nov 13, 2009 9.131 9.400 9.031 9.231 35,987 +0.21(+2.30%)
Nov 12, 2009 8.947 9.116 8.947 9.023 53,276 -0.06(-0.68%)
Nov 11, 2009 9.085 9.485 9.000 9.085 18,642 +0.12(+1.37%)
Nov 10, 2009 9.462 9.493 8.858 8.962 37,479 -0.57(-5.97%)
Nov 09, 2009 9.308 9.554 9.308 9.531 41,342 +0.35(+3.77%)
Nov 06, 2009 8.923 9.231 8.823 9.185 29,495 +0.18(+2.05%)
Nov 05, 2009 8.623 9.093 8.508 9.000 32,902 +0.48(+5.69%)
Nov 04, 2009 8.816 8.916 8.462 8.516 38,408 -0.27(-3.06%)
Nov 03, 2009 8.831 8.839 8.693 8.785 22,274 -0.10(-1.13%)
Nov 02, 2009 9.054 9.054 8.708 8.885 39,202 -0.15(-1.62%)
Oct 30, 2009 9.254 9.639 8.931 9.031 46,740 -0.32(-3.37%)
Oct 29, 2009 9.485 9.631 9.254 9.347 26,495 -0.05(-0.57%)
Oct 28, 2009 9.539 9.831 9.377 9.400 42,015 -0.15(-1.61%)
Oct 27, 2009 8.993 9.900 8.993 9.554 65,948 +0.58(+6.43%)
Oct 26, 2009 9.039 9.231 8.893 8.977 92,312 +0.08(+0.95%)
Oct 23, 2009 8.908 9.093 8.847 8.893 54,548 -0.13(-1.45%)
Oct 22, 2009 9.308 9.400 8.854 9.023 94,796 -0.25(-2.66%)
Oct 21, 2009 9.685 10.10 9.177 9.270 64,908 -0.05(-0.58%)
Oct 20, 2009 9.447 9.647 9.323 9.323 122,095 -0.52(-5.31%)
Oct 19, 2009 10.02 10.02 9.793 9.847 35,227 -0.05(-0.54%)
Oct 16, 2009 9.939 10.06 9.762 9.900 41,504 -0.10(-1.00%)
Oct 15, 2009 9.939 10.02 9.885 10.00 30,174 +0.01(+0.08%)
Oct 14, 2009 9.947 10.04 9.924 9.993 66,619 +0.07(+0.70%)
Oct 13, 2009 10.09 10.17 9.808 9.924 39,159 -0.22(-2.12%)
Oct 12, 2009 10.32 10.41 10.12 10.14 237,573 -0.11(-1.05%)
Oct 09, 2009 10.30 10.39 10.15 10.25 22,459 -0.03(-0.30%)
Oct 08, 2009 10.51 10.52 10.28 10.28 83,681 -0.11(-1.04%)
Oct 07, 2009 10.50 10.55 10.22 10.39 44,257 -0.13(-1.24%)
Oct 06, 2009 10.31 10.79 10.24 10.52 68,136 +0.30(+2.94%)
Oct 05, 2009 10.48 10.59 10.06 10.22 78,152 -0.23(-2.21%)
Oct 02, 2009 10.43 10.78 10.43 10.45 48,121 -0.35(-3.21%)
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