Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.07 11.07 10.46 10.62 52,705 -0.36(-3.28%)
May 28, 2009 11.22 11.32 10.84 10.98 38,078 -0.09(-0.81%)
May 27, 2009 11.19 11.43 10.71 11.07 60,731 -0.18(-1.60%)
May 26, 2009 9.978 11.25 9.948 11.25 73,539 +1.46(+14.85%)
May 22, 2009 9.798 10.27 9.798 9.798 41,153 -0.34(-3.33%)
May 21, 2009 10.01 10.33 9.910 10.14 27,296 -0.01(-0.07%)
May 20, 2009 10.75 10.77 10.02 10.14 27,245 -0.40(-3.77%)
May 19, 2009 10.88 10.88 10.40 10.54 29,226 -0.15(-1.40%)
May 18, 2009 10.14 10.69 10.12 10.69 28,541 +0.72(+7.22%)
May 15, 2009 10.24 10.32 9.798 9.970 38,979 -0.17(-1.63%)
May 14, 2009 10.05 10.24 10.02 10.14 17,075 +0.17(+1.73%)
May 13, 2009 10.02 10.17 9.955 9.963 49,267 -0.21(-2.06%)
May 12, 2009 10.16 10.26 9.933 10.17 59,639 +0.06(+0.59%)
May 11, 2009 10.50 10.74 10.05 10.11 44,864 -0.62(-5.80%)
May 08, 2009 10.32 10.74 10.32 10.74 31,093 +0.58(+5.69%)
May 07, 2009 10.67 10.86 9.993 10.16 46,103 -0.20(-1.88%)
May 06, 2009 10.38 10.44 9.985 10.35 44,454 +0.37(+3.68%)
May 05, 2009 10.39 10.71 9.978 9.985 31,877 -0.52(-4.93%)
May 04, 2009 10.26 10.73 10.17 10.50 54,662 +0.11(+1.08%)
May 01, 2009 11.22 11.22 10.33 10.39 20,191 -0.89(-7.91%)
Apr 30, 2009 11.48 11.52 11.15 11.28 65,978 -0.10(-0.92%)
Apr 29, 2009 10.38 11.45 10.38 11.39 179,483 +0.51(+4.69%)
Apr 28, 2009 10.39 11.02 10.39 10.88 73,642 +0.39(+3.72%)
Apr 27, 2009 10.60 10.87 10.35 10.49 38,146 -0.41(-3.72%)
Apr 24, 2009 10.13 11.08 10.12 10.89 83,841 +0.80(+7.87%)
Apr 23, 2009 10.22 10.22 9.918 10.10 46,208 -0.13(-1.25%)
Apr 22, 2009 10.50 10.50 10.18 10.23 89,565 -0.43(-4.01%)
Apr 21, 2009 9.775 10.75 9.670 10.65 54,603 +0.86(+8.81%)
Apr 20, 2009 11.25 11.25 9.768 9.790 45,128 -1.44(-12.83%)
Apr 17, 2009 11.44 11.44 10.95 11.23 85,128 -0.15(-1.32%)
Apr 16, 2009 10.59 11.48 10.53 11.38 61,032 +0.89(+8.51%)
Apr 15, 2009 9.985 10.49 9.798 10.49 30,124 +0.47(+4.64%)
Apr 14, 2009 10.31 10.69 10.00 10.02 45,500 -0.45(-4.30%)
Apr 13, 2009 10.09 10.49 9.565 10.47 49,523 +0.20(+1.97%)
Apr 09, 2009 9.385 10.36 9.228 10.27 73,256 +1.16(+12.68%)
Apr 08, 2009 8.882 9.175 8.615 9.115 28,702 +0.34(+3.85%)
Apr 07, 2009 9.048 9.423 8.777 8.777 33,286 -0.40(-4.33%)
Apr 06, 2009 9.438 9.468 8.920 9.175 50,627 -0.44(-4.60%)
Apr 03, 2009 9.385 9.618 9.093 9.618 57,092 +0.18(+1.91%)
Apr 02, 2009 8.897 9.603 8.897 9.438 88,156 +0.80(+9.30%)
Apr 01, 2009 8.432 9.063 8.260 8.635 51,981 +0.04(+0.44%)
Mar 31, 2009 8.492 9.040 8.327 8.597 103,028 +0.17(+1.96%)
Mar 30, 2009 8.815 8.822 8.350 8.432 103,245 -1.13(-11.84%)
Mar 26, 2009 9.265 9.685 9.003 9.565 61,138 +0.44(+4.77%)
Mar 25, 2009 9.085 9.438 8.815 9.130 105,009 +0.17(+1.93%)
Mar 24, 2009 10.47 10.47 8.957 8.957 111,002 -0.76(-7.80%)
Mar 23, 2009 9.175 9.715 9.070 9.715 160,081 +0.82(+9.19%)
Mar 20, 2009 9.768 9.768 8.897 8.897 131,344 -0.76(-7.85%)
Mar 19, 2009 9.970 10.13 9.580 9.655 99,601 -0.22(-2.20%)
Mar 18, 2009 8.973 10.04 8.852 9.873 128,250 +0.88(+9.76%)
Mar 17, 2009 8.627 8.995 8.252 8.995 74,581 +0.57(+6.77%)
Mar 16, 2009 9.265 9.265 8.357 8.425 106,635 -0.69(-7.57%)
Mar 13, 2009 9.655 9.670 9.018 9.115 78,475 -0.45(-4.71%)
Mar 12, 2009 7.960 9.693 7.903 9.565 119,749 +1.53(+19.05%)
Mar 11, 2009 7.967 8.327 7.967 8.035 68,403 +0.14(+1.81%)
Mar 10, 2009 7.502 7.945 7.390 7.892 181,897 +0.59(+8.01%)
Mar 09, 2009 7.427 7.525 7.127 7.307 146,431 -0.18(-2.40%)
Mar 06, 2009 7.532 7.750 7.405 7.487 363,429 +0.08(+1.11%)
Mar 05, 2009 8.297 8.297 7.397 7.405 113,180 -0.97(-11.56%)
Mar 04, 2009 8.564 8.734 7.856 8.372 82,791 +0.41(+5.19%)
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