Financial News

Capital City Bank Gr (NQ: CCBG )

35.75 +1.05 (+3.03%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.708 8.828 8.708 8.732 44,521 +0.02(+0.27%)
Aug 30, 2010 9.060 9.060 8.700 8.708 43,298 -0.42(-4.55%)
Aug 27, 2010 8.804 9.163 8.700 9.123 38,081 +0.41(+4.67%)
Aug 26, 2010 8.948 8.948 8.625 8.716 23,903 -0.22(-2.50%)
Aug 25, 2010 8.613 8.972 8.589 8.940 24,006 +0.24(+2.75%)
Aug 24, 2010 8.621 8.900 8.621 8.700 61,325 +0.10(+1.21%)
Aug 23, 2010 8.956 8.988 8.597 8.597 23,290 -0.32(-3.58%)
Aug 20, 2010 8.780 8.972 8.669 8.916 45,032 +0.13(+1.45%)
Aug 19, 2010 9.251 9.251 8.788 8.788 113,119 -0.52(-5.57%)
Aug 18, 2010 9.315 9.475 9.251 9.307 14,275 -0.06(-0.68%)
Aug 17, 2010 9.347 9.618 9.331 9.371 32,672 +0.16(+1.73%)
Aug 16, 2010 8.892 9.315 8.892 9.211 22,078 +0.26(+2.85%)
Aug 13, 2010 9.123 9.275 8.916 8.956 42,624 -0.23(-2.52%)
Aug 12, 2010 9.211 9.371 9.163 9.187 48,035 -0.08(-0.86%)
Aug 11, 2010 9.658 9.834 9.235 9.267 75,786 -0.58(-5.92%)
Aug 10, 2010 10.18 10.30 9.850 9.850 64,850 -0.48(-4.64%)
Aug 09, 2010 10.26 10.43 9.930 10.33 31,986 +0.17(+1.65%)
Aug 06, 2010 10.38 10.38 9.890 10.16 16,168 -0.24(-2.30%)
Aug 05, 2010 10.66 10.67 10.39 10.40 20,413 -0.38(-3.48%)
Aug 04, 2010 10.92 10.94 10.70 10.78 15,802 -0.10(-0.95%)
Aug 03, 2010 11.01 11.06 10.87 10.88 18,047 -0.12(-1.09%)
Aug 02, 2010 11.22 11.25 10.85 11.00 29,441 -0.04(-0.36%)
Jul 30, 2010 10.46 11.37 10.46 11.04 124,932 +0.38(+3.60%)
Jul 29, 2010 10.67 10.74 10.38 10.66 11,797 +0.11(+1.06%)
Jul 28, 2010 10.58 10.71 10.53 10.54 21,124 -0.09(-0.83%)
Jul 27, 2010 10.49 10.77 10.49 10.63 30,205 +0.26(+2.46%)
Jul 26, 2010 10.25 10.42 10.22 10.38 52,269 +0.24(+2.36%)
Jul 23, 2010 9.770 10.18 9.770 10.14 128,716 +0.28(+2.83%)
Jul 22, 2010 9.746 9.990 9.738 9.858 46,593 +0.27(+2.83%)
Jul 21, 2010 9.882 10.15 9.586 9.586 50,431 -0.19(-1.96%)
Jul 20, 2010 9.906 9.922 9.746 9.778 56,411 -0.13(-1.29%)
Jul 19, 2010 10.11 10.11 9.778 9.906 11,096 -0.14(-1.43%)
Jul 16, 2010 10.34 10.36 10.02 10.05 62,292 -0.42(-4.04%)
Jul 15, 2010 10.74 10.75 10.36 10.47 20,637 -0.23(-2.16%)
Jul 14, 2010 10.90 11.02 10.60 10.70 42,507 -0.55(-4.89%)
Jul 13, 2010 10.46 11.31 10.46 11.25 45,637 +0.99(+9.64%)
Jul 12, 2010 10.39 10.56 10.26 10.26 16,582 -0.14(-1.30%)
Jul 09, 2010 10.07 10.45 10.07 10.40 21,916 +0.29(+2.84%)
Jul 08, 2010 10.05 10.11 9.922 10.11 18,757 +0.16(+1.60%)
Jul 07, 2010 9.698 10.10 9.698 9.954 36,153 +0.22(+2.30%)
Jul 06, 2010 9.922 9.922 9.658 9.730 29,258 +0.02(+0.25%)
Jul 02, 2010 9.994 9.994 9.698 9.706 13,810 -0.18(-1.86%)
Jul 01, 2010 9.866 9.970 9.642 9.890 21,780 +0.01(+0.08%)
Jun 30, 2010 9.954 10.17 9.866 9.882 28,770 -0.07(-0.72%)
Jun 29, 2010 10.21 10.24 9.906 9.954 45,124 -0.47(-4.52%)
Jun 25, 2010 10.19 10.42 10.03 10.42 248,611 +0.25(+2.43%)
Jun 24, 2010 10.63 10.63 10.17 10.18 79,790 -0.54(-5.06%)
Jun 23, 2010 10.53 10.78 10.50 10.72 20,564 +0.14(+1.36%)
Jun 22, 2010 11.06 11.10 10.58 10.58 31,929 -0.41(-3.71%)
Jun 21, 2010 11.18 11.23 10.90 10.98 38,057 -0.14(-1.22%)
Jun 18, 2010 11.05 11.14 10.94 11.12 78,009 +0.16(+1.46%)
Jun 17, 2010 11.02 11.18 10.92 10.96 13,678 -0.04(-0.36%)
Jun 16, 2010 10.93 11.24 10.93 11.00 21,355 -0.06(-0.51%)
Jun 15, 2010 10.86 11.10 10.83 11.06 68,746 +0.24(+2.21%)
Jun 14, 2010 11.06 11.21 10.66 10.82 47,995 -0.10(-0.95%)
Jun 11, 2010 10.71 10.99 10.58 10.92 52,517 -0.03(-0.29%)
Jun 10, 2010 10.75 10.98 10.60 10.95 27,629 +0.34(+3.24%)
Jun 09, 2010 10.96 10.96 10.51 10.61 65,743 -0.22(-2.06%)
Jun 08, 2010 10.96 10.96 10.50 10.83 61,257 -0.05(-0.44%)
Jun 07, 2010 10.78 11.11 10.78 10.88 73,445 +0.19(+1.79%)
Jun 04, 2010 11.30 11.30 10.68 10.69 144,775 -1.03(-8.79%)
Jun 03, 2010 11.61 11.85 11.50 11.72 41,618 +0.06(+0.55%)
Jun 02, 2010 11.37 11.67 11.15 11.65 50,840 +0.29(+2.58%)
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