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 10.63 52,694 -0.36(-3.28%)
May 28, 2009 11.23 11.32 10.84 10.99 38,070 -0.09(-0.81%)
May 27, 2009 11.19 11.44 10.71 11.08 60,718 -0.18(-1.60%)
May 26, 2009 9.980 11.26 9.950 11.26 73,523 +1.46(+14.85%)
May 22, 2009 9.800 10.27 9.800 9.800 41,145 -0.34(-3.33%)
May 21, 2009 10.01 10.33 9.912 10.14 27,290 -0.01(-0.07%)
May 20, 2009 10.75 10.77 10.02 10.14 27,239 -0.40(-3.77%)
May 19, 2009 10.88 10.88 10.40 10.54 29,220 -0.15(-1.40%)
May 18, 2009 10.14 10.69 10.12 10.69 28,535 +0.72(+7.22%)
May 15, 2009 10.24 10.33 9.800 9.972 38,971 -0.17(-1.63%)
May 14, 2009 10.05 10.24 10.02 10.14 17,071 +0.17(+1.73%)
May 13, 2009 10.02 10.17 9.957 9.965 49,257 -0.21(-2.06%)
May 12, 2009 10.16 10.27 9.935 10.18 59,626 +0.06(+0.59%)
May 11, 2009 10.51 10.74 10.05 10.12 44,855 -0.62(-5.80%)
May 08, 2009 10.32 10.74 10.32 10.74 31,087 +0.58(+5.69%)
May 07, 2009 10.67 10.87 9.995 10.16 46,093 -0.20(-1.88%)
May 06, 2009 10.38 10.44 9.987 10.36 44,444 +0.37(+3.68%)
May 05, 2009 10.39 10.71 9.980 9.987 31,870 -0.52(-4.93%)
May 04, 2009 10.27 10.73 10.17 10.51 54,650 +0.11(+1.08%)
May 01, 2009 11.22 11.22 10.33 10.39 20,187 -0.89(-7.91%)
Apr 30, 2009 11.48 11.53 11.15 11.29 65,964 -0.10(-0.92%)
Apr 29, 2009 10.39 11.45 10.39 11.39 179,444 +0.51(+4.69%)
Apr 28, 2009 10.39 11.02 10.39 10.88 73,626 +0.39(+3.72%)
Apr 27, 2009 10.60 10.87 10.35 10.49 38,138 -0.41(-3.72%)
Apr 24, 2009 10.13 11.08 10.12 10.90 83,824 +0.80(+7.88%)
Apr 23, 2009 10.22 10.22 9.920 10.10 46,198 -0.13(-1.25%)
Apr 22, 2009 10.51 10.51 10.18 10.23 89,546 -0.43(-4.01%)
Apr 21, 2009 9.777 10.75 9.672 10.66 54,591 +0.86(+8.81%)
Apr 20, 2009 11.26 11.26 9.770 9.792 45,119 -1.44(-12.83%)
Apr 17, 2009 11.44 11.44 10.95 11.23 85,110 -0.15(-1.32%)
Apr 16, 2009 10.60 11.48 10.53 11.38 61,019 +0.89(+8.51%)
Apr 15, 2009 9.987 10.49 9.800 10.49 30,118 +0.47(+4.64%)
Apr 14, 2009 10.31 10.69 10.00 10.02 45,490 -0.45(-4.30%)
Apr 13, 2009 10.09 10.49 9.567 10.48 49,512 +0.20(+1.97%)
Apr 09, 2009 9.387 10.36 9.230 10.27 73,241 +1.16(+12.68%)
Apr 08, 2009 8.884 9.177 8.617 9.117 28,696 +0.34(+3.85%)
Apr 07, 2009 9.049 9.425 8.779 8.779 33,279 -0.40(-4.33%)
Apr 06, 2009 9.440 9.470 8.922 9.177 50,616 -0.44(-4.60%)
Apr 03, 2009 9.387 9.620 9.094 9.620 57,079 +0.18(+1.91%)
Apr 02, 2009 8.899 9.605 8.899 9.440 88,137 +0.80(+9.30%)
Apr 01, 2009 8.434 9.064 8.262 8.637 51,970 +0.04(+0.44%)
Mar 31, 2009 8.494 9.042 8.329 8.599 103,006 +0.17(+1.96%)
Mar 30, 2009 8.817 8.824 8.352 8.434 103,223 -1.13(-11.84%)
Mar 26, 2009 9.267 9.687 9.004 9.567 61,125 +0.44(+4.77%)
Mar 25, 2009 9.087 9.440 8.817 9.132 104,986 +0.17(+1.93%)
Mar 24, 2009 10.48 10.48 8.959 8.959 110,978 -0.76(-7.80%)
Mar 23, 2009 9.177 9.717 9.072 9.717 160,047 +0.82(+9.19%)
Mar 20, 2009 9.770 9.770 8.899 8.899 131,316 -0.76(-7.85%)
Mar 19, 2009 9.972 10.13 9.582 9.657 99,580 -0.22(-2.20%)
Mar 18, 2009 8.974 10.04 8.854 9.875 128,223 +0.88(+9.76%)
Mar 17, 2009 8.629 8.997 8.254 8.997 74,565 +0.57(+6.77%)
Mar 16, 2009 9.267 9.267 8.359 8.427 106,612 -0.69(-7.57%)
Mar 13, 2009 9.657 9.672 9.019 9.117 78,458 -0.45(-4.71%)
Mar 12, 2009 7.961 9.695 7.905 9.567 119,723 +1.53(+19.05%)
Mar 11, 2009 7.969 8.329 7.969 8.036 68,388 +0.14(+1.81%)
Mar 10, 2009 7.504 7.946 7.391 7.894 181,858 +0.59(+8.01%)
Mar 09, 2009 7.429 7.526 7.129 7.309 146,399 -0.18(-2.40%)
Mar 06, 2009 7.534 7.751 7.406 7.489 363,351 +0.08(+1.11%)
Mar 05, 2009 8.299 8.299 7.399 7.406 113,156 -0.97(-11.56%)
Mar 04, 2009 8.566 8.736 7.858 8.374 82,773 +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