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 (%)
Oct 30, 2009 9.254 9.639 8.931 9.031 46,740 -0.32(-3.37%)
Oct 29, 2009 9.485 9.631 9.254 9.347 26,495 -0.05(-0.57%)
Oct 28, 2009 9.539 9.831 9.377 9.400 42,015 -0.15(-1.61%)
Oct 27, 2009 8.993 9.900 8.993 9.554 65,948 +0.58(+6.43%)
Oct 26, 2009 9.039 9.231 8.893 8.977 92,312 +0.08(+0.95%)
Oct 23, 2009 8.908 9.093 8.847 8.893 54,548 -0.13(-1.45%)
Oct 22, 2009 9.308 9.400 8.854 9.023 94,796 -0.25(-2.66%)
Oct 21, 2009 9.685 10.10 9.177 9.270 64,908 -0.05(-0.58%)
Oct 20, 2009 9.447 9.647 9.323 9.323 122,095 -0.52(-5.31%)
Oct 19, 2009 10.02 10.02 9.793 9.847 35,227 -0.05(-0.54%)
Oct 16, 2009 9.939 10.06 9.762 9.900 41,504 -0.10(-1.00%)
Oct 15, 2009 9.939 10.02 9.885 10.00 30,174 +0.01(+0.08%)
Oct 14, 2009 9.947 10.04 9.924 9.993 66,619 +0.07(+0.70%)
Oct 13, 2009 10.09 10.17 9.808 9.924 39,159 -0.22(-2.12%)
Oct 12, 2009 10.32 10.41 10.12 10.14 237,573 -0.11(-1.05%)
Oct 09, 2009 10.30 10.39 10.15 10.25 22,459 -0.03(-0.30%)
Oct 08, 2009 10.51 10.52 10.28 10.28 83,681 -0.11(-1.04%)
Oct 07, 2009 10.50 10.55 10.22 10.39 44,257 -0.13(-1.24%)
Oct 06, 2009 10.31 10.79 10.24 10.52 68,136 +0.30(+2.94%)
Oct 05, 2009 10.48 10.59 10.06 10.22 78,152 -0.23(-2.21%)
Oct 02, 2009 10.43 10.78 10.43 10.45 48,121 -0.35(-3.21%)
Oct 01, 2009 10.92 11.03 10.75 10.79 72,622 -0.13(-1.20%)
Sep 30, 2009 11.22 11.24 10.85 10.92 65,643 -0.25(-2.20%)
Sep 29, 2009 11.20 11.52 10.96 11.17 39,925 +0.02(+0.14%)
Sep 28, 2009 11.62 11.62 10.96 11.15 46,574 -0.42(-3.65%)
Sep 25, 2009 11.65 11.80 11.52 11.58 22,863 -0.15(-1.25%)
Sep 24, 2009 11.82 11.82 11.35 11.72 40,494 +0.01(+0.07%)
Sep 23, 2009 11.72 11.88 11.64 11.72 52,115 +0.03(+0.26%)
Sep 22, 2009 11.72 11.73 11.35 11.69 24,624 +0.02(+0.13%)
Sep 21, 2009 11.53 11.70 11.14 11.67 65,875 +0.07(+0.60%)
Sep 18, 2009 11.53 11.67 11.36 11.60 71,011 +0.10(+0.87%)
Sep 17, 2009 11.50 11.80 11.38 11.50 36,706 +0.02(+0.13%)
Sep 16, 2009 11.10 11.49 11.02 11.49 51,040 +0.39(+3.54%)
Sep 15, 2009 10.95 11.11 10.92 11.09 17,059 +0.08(+0.77%)
Sep 14, 2009 10.78 11.01 10.78 11.01 48,053 +0.06(+0.56%)
Sep 11, 2009 11.00 11.07 10.93 10.95 7,712 -0.12(-1.04%)
Sep 10, 2009 11.09 11.09 10.92 11.06 8,661 -0.07(-0.62%)
Sep 09, 2009 11.00 11.17 10.93 11.13 42,408 +0.02(+0.21%)
Sep 08, 2009 11.01 11.23 10.95 11.11 24,837 +0.08(+0.77%)
Sep 04, 2009 10.71 11.14 10.71 11.02 16,684 +0.03(+0.28%)
Sep 03, 2009 10.95 11.10 10.74 10.99 23,647 +0.20(+1.85%)
Sep 02, 2009 10.70 10.89 10.70 10.79 10,610 +0.05(+0.42%)
Sep 01, 2009 11.02 11.25 10.66 10.75 46,676 -0.36(-3.21%)
Aug 31, 2009 11.05 11.23 11.01 11.10 29,650 -0.07(-0.61%)
Aug 28, 2009 11.66 11.77 11.04 11.17 17,079 -0.24(-2.06%)
Aug 27, 2009 11.52 11.62 11.04 11.41 13,851 -0.02(-0.20%)
Aug 26, 2009 11.41 11.72 11.25 11.43 23,613 -0.02(-0.20%)
Aug 25, 2009 11.60 11.73 11.24 11.45 16,176 -0.11(-0.98%)
Aug 24, 2009 11.67 11.84 11.35 11.57 13,998 -0.10(-0.85%)
Aug 21, 2009 11.87 11.87 11.54 11.67 61,492 -0.01(-0.07%)
Aug 20, 2009 11.45 11.80 11.35 11.67 34,123 +0.15(+1.32%)
Aug 19, 2009 11.23 11.79 11.23 11.52 40,378 +0.07(+0.60%)
Aug 18, 2009 11.22 11.58 10.98 11.45 32,040 +0.29(+2.58%)
Aug 17, 2009 11.03 11.29 10.82 11.16 34,855 -0.05(-0.47%)
Aug 14, 2009 11.68 11.68 11.07 11.22 21,966 -0.45(-3.84%)
Aug 13, 2009 11.69 11.76 11.40 11.67 29,710 +0.10(+0.85%)
Aug 12, 2009 11.66 11.98 11.32 11.57 37,220 +0.40(+3.60%)
Aug 11, 2009 11.74 11.74 11.01 11.16 64,948 -0.69(-5.83%)
Aug 10, 2009 11.71 11.88 11.66 11.86 22,705 +0.02(+0.13%)
Aug 07, 2009 11.88 11.88 11.74 11.84 26,408 +0.23(+1.96%)
Aug 06, 2009 11.82 11.88 11.60 11.61 29,105 -0.08(-0.65%)
Aug 05, 2009 11.86 11.95 11.64 11.69 37,884 -0.19(-1.60%)
Aug 04, 2009 12.14 12.14 11.76 11.88 43,128 +0.01(+0.06%)
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