Financial News

Capital City Bank Gr (NQ: CCBG )

26.79 USD +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.17 10.47 10.17 10.38 59,031 +0.03(+0.29%)
Sep 29, 2011 10.43 10.51 10.23 10.35 66,527 +0.18(+1.77%)
Sep 28, 2011 10.30 10.49 10.15 10.17 38,320 -0.31(-2.96%)
Sep 27, 2011 10.70 10.70 10.34 10.48 32,592 -0.09(-0.85%)
Sep 26, 2011 10.50 10.58 10.21 10.57 33,985 +0.17(+1.63%)
Sep 23, 2011 10.14 10.45 10.11 10.40 35,115 +0.29(+2.87%)
Sep 22, 2011 10.00 10.25 10.00 10.11 53,857 +0.08(+0.80%)
Sep 21, 2011 10.21 10.29 10.01 10.03 23,250 -0.21(-2.05%)
Sep 20, 2011 10.23 10.43 10.09 10.24 30,106 +0.05(+0.49%)
Sep 19, 2011 10.19 10.34 10.06 10.19 31,407 -0.11(-1.07%)
Sep 16, 2011 10.44 10.44 10.23 10.30 60,460 -0.07(-0.68%)
Sep 15, 2011 10.53 10.53 10.27 10.37 9,339 -0.12(-1.14%)
Sep 14, 2011 10.23 10.54 10.12 10.49 43,137 +0.30(+2.94%)
Sep 13, 2011 10.19 10.24 10.12 10.19 37,612 +0.01(+0.10%)
Sep 12, 2011 9.970 10.19 9.970 10.18 21,941 +0.08(+0.79%)
Sep 09, 2011 9.980 10.18 9.860 10.10 48,420 +0.00(+0.00%)
Sep 08, 2011 10.22 10.22 10.02 10.10 22,468 -0.18(-1.75%)
Sep 07, 2011 10.23 10.39 10.12 10.28 38,297 +0.09(+0.88%)
Sep 06, 2011 9.840 10.25 9.840 10.19 83,749 +0.13(+1.29%)
Sep 02, 2011 9.990 10.14 9.970 10.06 61,502 -0.14(-1.37%)
Sep 01, 2011 10.15 10.25 10.04 10.20 42,090 +0.03(+0.29%)
Aug 31, 2011 10.24 10.27 10.12 10.17 37,190 -0.06(-0.59%)
Aug 30, 2011 10.15 10.34 10.07 10.23 22,234 +0.02(+0.20%)
Aug 29, 2011 10.23 10.25 10.13 10.21 40,022 +0.08(+0.79%)
Aug 26, 2011 9.980 10.27 9.980 10.13 19,400 +0.10(+1.00%)
Aug 25, 2011 10.30 10.30 10.01 10.03 35,020 -0.26(-2.53%)
Aug 24, 2011 10.13 10.34 10.07 10.29 42,446 +0.15(+1.48%)
Aug 23, 2011 10.15 10.28 9.970 10.14 30,442 +0.02(+0.20%)
Aug 22, 2011 10.23 10.36 10.02 10.12 45,554 +0.05(+0.50%)
Aug 19, 2011 9.810 10.35 9.810 10.07 43,143 +0.12(+1.21%)
Aug 18, 2011 10.01 10.14 9.900 9.950 51,023 -0.22(-2.16%)
Aug 17, 2011 10.16 10.23 10.10 10.17 7,380 -0.02(-0.20%)
Aug 16, 2011 10.26 10.35 10.08 10.19 25,847 -0.23(-2.21%)
Aug 15, 2011 10.37 10.42 10.23 10.42 19,083 +0.13(+1.26%)
Aug 12, 2011 10.62 10.72 10.17 10.29 15,832 -0.30(-2.83%)
Aug 11, 2011 10.12 10.72 10.12 10.59 41,214 +0.55(+5.48%)
Aug 10, 2011 10.34 10.49 10.01 10.04 66,722 -0.59(-5.55%)
Aug 09, 2011 10.29 10.84 9.980 10.63 100,051 +0.53(+5.25%)
Aug 08, 2011 10.00 10.65 9.990 10.10 49,459 -0.17(-1.66%)
Aug 05, 2011 10.30 10.50 10.19 10.27 16,811 +0.03(+0.29%)
Aug 04, 2011 10.50 10.74 10.21 10.24 37,143 -0.41(-3.85%)
Aug 03, 2011 10.22 10.68 10.22 10.65 17,628 +0.36(+3.50%)
Aug 02, 2011 10.21 10.57 10.16 10.29 26,197 +0.03(+0.29%)
Aug 01, 2011 10.43 10.46 10.20 10.26 34,053 -0.05(-0.48%)
Jul 29, 2011 10.15 10.44 10.14 10.31 28,082 +0.05(+0.49%)
Jul 28, 2011 10.21 10.29 10.11 10.26 29,552 +0.16(+1.58%)
Jul 27, 2011 10.21 10.29 10.07 10.10 32,868 -0.12(-1.17%)
Jul 26, 2011 10.23 10.45 10.20 10.22 20,792 +0.07(+0.69%)
Jul 25, 2011 10.10 10.32 10.10 10.15 42,120 -0.13(-1.26%)
Jul 22, 2011 10.49 10.51 10.10 10.28 21,382 -0.05(-0.48%)
Jul 21, 2011 10.24 10.57 10.11 10.33 21,048 +0.09(+0.88%)
Jul 20, 2011 10.43 10.43 10.23 10.24 8,312 -0.21(-2.01%)
Jul 19, 2011 10.31 10.45 10.26 10.45 17,841 +0.21(+2.05%)
Jul 18, 2011 10.27 10.28 10.10 10.24 21,275 -0.02(-0.19%)
Jul 15, 2011 10.31 10.46 10.24 10.26 17,836 -0.03(-0.29%)
Jul 14, 2011 10.37 10.38 10.29 10.29 8,935 -0.09(-0.87%)
Jul 13, 2011 10.25 10.44 10.18 10.38 66,839 +0.20(+1.96%)
Jul 12, 2011 10.24 10.49 10.18 10.18 18,183 -0.08(-0.78%)
Jul 11, 2011 10.27 10.54 10.19 10.26 19,685 -0.11(-1.06%)
Jul 08, 2011 10.34 10.44 10.29 10.37 31,009 -0.09(-0.86%)
Jul 07, 2011 10.33 10.56 10.33 10.46 28,307 +0.13(+1.26%)
Jul 06, 2011 10.24 10.39 10.13 10.33 57,162 +0.04(+0.39%)
Jul 05, 2011 10.26 10.29 10.19 10.29 23,749 +0.02(+0.19%)
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