Financial News

Capital City Bank Gr (NQ: CCBG )

28.00 +0.33 (+1.19%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.727 9.806 9.278 9.554 32,790 -0.03(-0.33%)
Feb 26, 2009 9.838 10.00 9.278 9.586 70,054 -0.12(-1.22%)
Feb 25, 2009 9.885 10.10 9.058 9.704 75,466 -0.24(-2.45%)
Feb 24, 2009 8.404 10.13 8.388 9.948 82,268 +1.60(+19.15%)
Feb 23, 2009 9.712 9.798 8.121 8.349 200,288 -1.09(-11.52%)
Feb 20, 2009 7.876 10.02 7.837 9.436 218,776 +1.43(+17.80%)
Feb 19, 2009 9.664 9.664 7.876 8.010 262,377 -1.69(-17.38%)
Feb 18, 2009 9.909 9.932 9.531 9.696 61,617 -0.12(-1.20%)
Feb 17, 2009 10.10 10.22 9.806 9.814 64,212 -0.42(-4.08%)
Feb 13, 2009 10.43 10.71 10.08 10.23 87,492 -0.03(-0.31%)
Feb 12, 2009 10.12 10.59 9.932 10.26 96,961 -0.37(-3.48%)
Feb 11, 2009 11.08 11.48 10.52 10.63 106,713 -0.41(-3.71%)
Feb 10, 2009 12.33 12.91 11.04 11.04 64,324 -1.42(-11.38%)
Feb 09, 2009 11.92 12.62 11.66 12.46 137,008 +0.45(+3.74%)
Feb 06, 2009 11.48 12.22 11.48 12.01 95,121 +0.36(+3.11%)
Feb 05, 2009 11.85 12.06 11.29 11.65 67,720 -0.27(-2.25%)
Feb 04, 2009 11.92 12.60 11.89 11.92 71,057 +0.04(+0.33%)
Feb 03, 2009 12.61 12.61 11.44 11.88 64,748 -0.65(-5.16%)
Feb 02, 2009 12.45 12.56 11.71 12.52 92,899 -0.09(-0.75%)
Jan 30, 2009 12.83 13.04 12.35 12.62 73,253 -0.09(-0.74%)
Jan 29, 2009 13.59 13.78 12.71 12.71 99,584 -0.74(-5.50%)
Jan 28, 2009 13.22 13.63 13.00 13.45 144,425 +0.77(+6.09%)
Jan 27, 2009 13.90 13.98 12.52 12.68 89,116 -1.39(-9.90%)
Jan 26, 2009 15.78 15.78 13.33 14.08 139,014 -1.72(-10.87%)
Jan 23, 2009 15.75 16.15 15.56 15.79 24,014 -0.43(-2.62%)
Jan 22, 2009 16.71 17.72 16.18 16.22 18,534 -0.88(-5.16%)
Jan 21, 2009 15.42 17.41 15.12 17.10 79,373 +1.94(+12.78%)
Jan 20, 2009 16.41 16.41 15.16 15.16 72,160 -1.58(-9.41%)
Jan 16, 2009 17.19 17.20 16.11 16.74 43,769 -0.24(-1.39%)
Jan 15, 2009 16.54 17.08 16.11 16.97 62,469 +0.47(+2.86%)
Jan 14, 2009 17.23 17.88 16.50 16.50 46,882 -1.06(-6.05%)
Jan 13, 2009 17.31 17.67 17.09 17.56 21,752 +0.28(+1.59%)
Jan 12, 2009 17.65 17.93 17.29 17.29 36,242 -0.45(-2.53%)
Jan 09, 2009 18.77 18.78 17.68 17.74 44,556 -1.00(-5.34%)
Jan 08, 2009 18.12 18.83 18.12 18.74 24,373 +0.50(+2.72%)
Jan 07, 2009 19.30 19.31 18.14 18.24 57,674 -1.13(-5.85%)
Jan 06, 2009 20.41 20.48 19.12 19.38 53,658 -0.83(-4.13%)
Jan 05, 2009 21.07 21.07 19.71 20.21 37,604 -0.79(-3.75%)
Jan 02, 2009 21.51 21.51 20.68 21.00 29,485 -0.46(-2.13%)
Dec 31, 2008 19.85 21.64 19.23 21.46 54,025 +1.65(+8.35%)
Dec 30, 2008 19.22 20.05 18.93 19.80 21,835 +0.72(+3.76%)
Dec 29, 2008 20.06 20.29 18.90 19.08 51,104 -0.99(-4.94%)
Dec 26, 2008 20.41 20.48 19.56 20.08 9,062 -0.10(-0.51%)
Dec 24, 2008 20.16 20.18 19.44 20.18 9,150 +0.26(+1.31%)
Dec 23, 2008 20.14 20.46 19.69 19.92 22,546 +0.02(+0.08%)
Dec 22, 2008 19.86 20.47 19.02 19.90 52,124 +0.25(+1.28%)
Dec 19, 2008 20.48 20.48 19.65 19.65 103,220 -0.27(-1.34%)
Dec 18, 2008 20.19 20.48 19.34 19.92 22,206 -0.32(-1.56%)
Dec 17, 2008 19.71 20.48 19.22 20.23 51,527 +0.01(+0.04%)
Dec 16, 2008 18.67 20.41 18.12 20.23 60,381 +2.02(+11.12%)
Dec 15, 2008 19.29 19.68 17.72 18.20 45,510 -1.02(-5.33%)
Dec 12, 2008 17.99 19.23 17.98 19.23 53,581 +1.11(+6.13%)
Dec 11, 2008 18.77 19.32 18.08 18.12 57,386 -1.38(-7.07%)
Dec 10, 2008 19.38 19.65 19.07 19.49 21,791 +0.35(+1.85%)
Dec 09, 2008 19.54 20.40 18.77 19.14 73,982 -0.75(-3.76%)
Dec 08, 2008 20.25 20.31 19.30 19.89 77,570 +0.39(+2.02%)
Dec 05, 2008 19.49 19.94 18.93 19.49 91,410 -0.20(-1.04%)
Dec 04, 2008 19.92 20.94 19.54 19.70 45,451 -0.72(-3.55%)
Dec 03, 2008 19.79 20.48 19.65 20.42 49,583 +0.34(+1.69%)
Dec 02, 2008 20.28 20.46 19.57 20.09 45,172 -0.24(-1.20%)
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