Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 +0.81 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.17 10.27 10.01 10.07 23,905 -0.14(-1.38%)
Feb 25, 2010 9.933 10.21 9.933 10.21 29,966 +0.09(+0.85%)
Feb 24, 2010 9.714 10.15 9.714 10.12 26,838 +0.40(+4.10%)
Feb 23, 2010 9.683 9.769 9.589 9.722 19,884 -0.13(-1.27%)
Feb 22, 2010 9.909 9.909 9.745 9.847 7,521 +0.01(+0.08%)
Feb 19, 2010 9.964 9.964 9.792 9.839 29,852 -0.16(-1.64%)
Feb 18, 2010 9.784 10.00 9.784 10.00 13,846 +0.18(+1.83%)
Feb 17, 2010 9.730 9.878 9.659 9.823 22,871 +0.16(+1.70%)
Feb 16, 2010 9.659 9.659 9.472 9.659 12,135 +0.08(+0.82%)
Feb 12, 2010 9.284 9.581 9.581 9.581 25,335 +0.16(+1.66%)
Feb 11, 2010 9.230 9.425 9.159 9.425 23,024 +0.20(+2.20%)
Feb 10, 2010 9.292 9.331 9.190 9.222 39,861 -0.12(-1.26%)
Feb 09, 2010 9.394 9.394 9.222 9.339 11,132 +0.12(+1.27%)
Feb 08, 2010 9.331 9.331 9.175 9.222 44,626 -0.12(-1.26%)
Feb 05, 2010 9.159 9.355 9.136 9.339 21,225 +0.23(+2.58%)
Feb 04, 2010 9.065 9.198 9.042 9.104 46,592 -0.05(-0.51%)
Feb 03, 2010 9.190 9.339 9.076 9.151 76,619 -0.05(-0.51%)
Feb 02, 2010 9.339 9.495 9.198 9.198 53,087 -0.15(-1.59%)
Feb 01, 2010 9.417 9.636 9.300 9.347 39,375 -0.02(-0.17%)
Jan 29, 2010 9.784 9.894 9.315 9.362 74,285 -0.41(-4.16%)
Jan 28, 2010 10.24 10.24 9.769 9.769 48,231 -0.45(-4.36%)
Jan 27, 2010 9.558 10.32 9.558 10.21 33,840 +0.56(+5.83%)
Jan 26, 2010 9.394 9.956 9.355 9.652 62,964 +0.26(+2.75%)
Jan 25, 2010 9.417 9.941 9.323 9.394 29,816 +0.11(+1.18%)
Jan 22, 2010 9.417 10.39 9.230 9.284 31,095 -0.15(-1.57%)
Jan 21, 2010 9.769 9.769 9.386 9.433 50,891 -0.29(-2.97%)
Jan 20, 2010 9.839 10.58 9.620 9.722 26,783 -0.24(-2.43%)
Jan 19, 2010 9.612 9.972 9.612 9.964 19,471 +0.35(+3.66%)
Jan 15, 2010 9.738 9.612 9.612 9.612 40,435 -0.08(-0.81%)
Jan 14, 2010 9.550 9.831 9.550 9.691 11,257 +0.14(+1.47%)
Jan 13, 2010 10.16 10.16 9.542 9.550 33,027 -0.13(-1.29%)
Jan 12, 2010 9.597 9.925 9.597 9.675 16,438 +0.01(+0.08%)
Jan 11, 2010 9.894 9.894 9.573 9.667 20,591 -0.19(-1.90%)
Jan 08, 2010 10.18 10.25 9.792 9.855 41,042 -0.39(-3.81%)
Jan 07, 2010 10.16 10.46 9.933 10.25 51,164 +0.04(+0.38%)
Jan 06, 2010 10.36 10.44 10.17 10.21 48,583 -0.14(-1.36%)
Jan 05, 2010 10.87 10.87 10.35 10.35 26,539 -0.52(-4.82%)
Jan 04, 2010 11.01 11.06 10.57 10.87 40,815 +0.05(+0.51%)
Dec 31, 2009 10.75 10.82 10.82 10.82 44,145 +0.07(+0.66%)
Dec 30, 2009 10.43 10.91 10.16 10.75 67,764 +0.28(+2.69%)
Dec 29, 2009 10.89 10.89 10.40 10.46 44,539 -0.38(-3.46%)
Dec 28, 2009 10.64 10.93 10.44 10.84 22,337 +0.28(+2.66%)
Dec 24, 2009 10.57 10.68 10.53 10.56 1,879 -0.27(-2.53%)
Dec 23, 2009 10.82 10.93 10.75 10.83 20,278 +0.08(+0.73%)
Dec 22, 2009 10.58 10.91 10.57 10.75 51,957 +0.17(+1.63%)
Dec 21, 2009 10.49 11.00 10.43 10.58 34,358 +0.16(+1.50%)
Dec 18, 2009 9.839 10.54 9.566 10.43 120,583 +0.69(+7.06%)
Dec 17, 2009 10.12 10.36 9.675 9.738 40,157 -0.43(-4.23%)
Dec 16, 2009 10.59 10.71 10.09 10.17 58,140 -0.29(-2.77%)
Dec 15, 2009 10.94 10.97 10.46 10.46 44,575 -0.48(-4.43%)
Dec 14, 2009 10.83 10.96 10.77 10.94 27,641 +0.16(+1.45%)
Dec 11, 2009 10.71 10.85 10.67 10.78 32,291 +0.11(+1.02%)
Dec 10, 2009 10.39 10.78 10.39 10.68 60,482 +0.36(+3.48%)
Dec 09, 2009 9.823 10.45 9.714 10.32 45,781 +0.50(+5.10%)
Dec 08, 2009 9.730 10.03 9.542 9.816 27,500 +0.01(+0.08%)
Dec 07, 2009 9.573 10.07 9.347 9.808 52,414 +0.20(+2.12%)
Dec 04, 2009 9.433 9.605 9.214 9.605 37,575 +0.40(+4.33%)
Dec 03, 2009 9.605 9.605 9.175 9.206 37,283 -0.26(-2.73%)
Dec 02, 2009 9.356 9.487 9.356 9.464 30,395 +0.09(+0.99%)
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