Financial News

Capital City Bank Gr (NQ: CCBG )

27.09 USD -0.63 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.56 14.80 14.50 14.63 22,504 -0.09(-0.61%)
Aug 28, 2009 15.36 15.51 14.54 14.72 12,963 -0.31(-2.06%)
Aug 27, 2009 15.18 15.31 14.54 15.03 10,513 -0.03(-0.20%)
Aug 26, 2009 15.03 15.44 14.82 15.06 17,922 -0.03(-0.20%)
Aug 25, 2009 15.29 15.46 14.81 15.09 12,278 -0.15(-0.98%)
Aug 24, 2009 15.37 15.61 14.95 15.24 10,625 -0.13(-0.85%)
Aug 21, 2009 15.64 15.64 15.21 15.37 46,672 -0.01(-0.07%)
Aug 20, 2009 15.09 15.55 14.95 15.38 25,899 +0.20(+1.32%)
Aug 19, 2009 14.80 15.54 14.80 15.18 30,647 +0.09(+0.60%)
Aug 18, 2009 14.78 15.26 14.47 15.09 24,318 +0.38(+2.58%)
Aug 17, 2009 14.53 14.88 14.26 14.71 26,455 -0.07(-0.47%)
Aug 14, 2009 15.39 15.39 14.58 14.78 16,672 -0.59(-3.84%)
Aug 13, 2009 15.40 15.50 15.02 15.37 22,550 +0.13(+0.85%)
Aug 12, 2009 15.36 15.79 14.91 15.24 28,250 +0.53(+3.60%)
Aug 11, 2009 15.47 15.47 14.50 14.71 49,295 -0.91(-5.83%)
Aug 10, 2009 15.43 15.65 15.36 15.62 17,233 +0.02(+0.13%)
Aug 07, 2009 15.65 15.65 15.47 15.60 20,044 +0.30(+1.96%)
Aug 06, 2009 15.58 15.65 15.28 15.30 22,091 -0.10(-0.65%)
Aug 05, 2009 15.62 15.75 15.33 15.40 28,754 -0.25(-1.60%)
Aug 04, 2009 16.00 16.00 15.50 15.65 32,734 +0.01(+0.06%)
Aug 03, 2009 15.59 15.93 15.53 15.64 56,026 -0.32(-2.01%)
Jul 31, 2009 16.11 16.58 15.91 15.96 27,132 -0.24(-1.48%)
Jul 30, 2009 15.99 16.66 15.60 16.20 35,362 +0.37(+2.34%)
Jul 29, 2009 15.76 15.96 15.60 15.83 42,458 -0.07(-0.44%)
Jul 28, 2009 15.73 15.94 15.67 15.90 22,234 +0.08(+0.51%)
Jul 27, 2009 15.66 15.86 15.45 15.82 25,092 +0.13(+0.83%)
Jul 24, 2009 15.99 15.99 15.50 15.69 19,915 -0.42(-2.61%)
Jul 23, 2009 15.82 16.18 15.77 16.11 31,642 +0.23(+1.45%)
Jul 22, 2009 15.84 16.02 15.71 15.88 30,201 -0.01(-0.06%)
Jul 21, 2009 16.60 16.60 15.49 15.89 63,433 -0.50(-3.05%)
Jul 20, 2009 16.85 16.85 16.10 16.39 15,107 -0.34(-2.03%)
Jul 17, 2009 16.99 17.01 16.48 16.73 29,272 -0.21(-1.24%)
Jul 16, 2009 16.61 17.10 16.31 16.94 19,646 -0.06(-0.35%)
Jul 15, 2009 16.62 17.03 16.24 17.00 42,465 +0.75(+4.62%)
Jul 14, 2009 16.72 16.72 16.07 16.25 26,538 -0.46(-2.75%)
Jul 13, 2009 16.00 16.83 15.85 16.71 48,104 +0.96(+6.10%)
Jul 10, 2009 16.50 16.50 15.25 15.75 58,338 -0.77(-4.66%)
Jul 09, 2009 16.85 16.85 16.45 16.52 48,971 -0.15(-0.90%)
Jul 08, 2009 16.74 16.86 15.25 16.67 65,880 +0.07(+0.42%)
Jul 07, 2009 16.91 16.91 16.50 16.60 43,017 -0.25(-1.48%)
Jul 06, 2009 16.85 16.95 16.50 16.85 132,220 +0.10(+0.60%)
Jul 02, 2009 16.62 16.82 16.19 16.75 55,913 -0.15(-0.89%)
Jul 01, 2009 16.96 17.05 16.67 16.90 58,084 +0.05(+0.30%)
Jun 30, 2009 17.00 17.14 16.75 16.85 23,428 +0.00(+0.00%)
Jun 29, 2009 17.05 17.18 16.65 16.85 15,915 -0.09(-0.53%)
Jun 26, 2009 16.85 17.05 16.65 16.94 99,093 -0.01(-0.06%)
Jun 25, 2009 16.91 16.95 16.50 16.95 25,073 +0.30(+1.80%)
Jun 24, 2009 16.70 16.77 16.39 16.65 47,261 +0.14(+0.85%)
Jun 23, 2009 16.40 16.68 16.15 16.51 59,424 +0.30(+1.85%)
Jun 22, 2009 16.54 16.72 16.04 16.21 51,334 -0.42(-2.53%)
Jun 19, 2009 16.98 17.02 16.50 16.63 61,361 -0.13(-0.78%)
Jun 18, 2009 16.58 16.99 16.53 16.76 15,725 +0.14(+0.84%)
Jun 17, 2009 16.50 17.03 16.50 16.62 34,363 +0.12(+0.73%)
Jun 16, 2009 16.54 16.85 16.39 16.50 16,939 +0.31(+1.91%)
Jun 15, 2009 16.34 16.37 15.84 16.19 22,873 -0.86(-5.04%)
Jun 12, 2009 16.90 17.10 16.88 17.05 14,133 +0.06(+0.35%)
Jun 11, 2009 16.96 17.35 16.57 16.99 31,999 +0.00(+0.00%)
Jun 10, 2009 17.17 17.25 16.82 16.99 37,204 +0.08(+0.47%)
Jun 09, 2009 17.02 17.10 16.86 16.91 25,684 -0.02(-0.12%)
Jun 08, 2009 16.85 17.19 16.85 16.93 18,835 -0.07(-0.41%)
Jun 05, 2009 17.02 17.04 16.70 17.00 36,114 +0.10(+0.59%)
Jun 04, 2009 16.51 16.91 16.41 16.90 46,592 +0.47(+2.86%)
Jun 03, 2009 15.81 16.63 15.79 16.43 22,886 +0.36(+2.24%)
Jun 02, 2009 14.82 16.08 14.38 16.07 47,437 +1.20(+8.07%)
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