Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 +0.81 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.90 13.01 12.71 12.79 30,867 +0.00(+0.00%)
Jun 29, 2009 12.94 13.04 12.64 12.79 20,968 -0.07(-0.53%)
Jun 26, 2009 12.79 12.94 12.64 12.86 130,559 -0.01(-0.06%)
Jun 25, 2009 12.83 12.86 12.52 12.86 33,034 +0.23(+1.80%)
Jun 24, 2009 12.68 12.73 12.44 12.64 62,268 +0.11(+0.85%)
Jun 23, 2009 12.45 12.66 12.26 12.53 78,293 +0.23(+1.85%)
Jun 22, 2009 12.55 12.69 12.17 12.30 67,634 -0.32(-2.52%)
Jun 19, 2009 12.89 12.92 12.52 12.62 80,845 -0.10(-0.78%)
Jun 18, 2009 12.58 12.90 12.55 12.72 20,718 +0.11(+0.84%)
Jun 17, 2009 12.52 12.93 12.52 12.61 45,274 +0.09(+0.73%)
Jun 16, 2009 12.55 12.79 12.44 12.52 22,317 +0.24(+1.91%)
Jun 15, 2009 12.40 12.42 12.02 12.29 30,136 -0.65(-5.04%)
Jun 12, 2009 12.83 12.98 12.81 12.94 18,620 +0.05(+0.35%)
Jun 11, 2009 12.87 13.17 12.57 12.90 42,160 +0.00(+0.00%)
Jun 10, 2009 13.03 13.09 12.77 12.90 49,018 +0.06(+0.47%)
Jun 09, 2009 12.92 12.98 12.80 12.83 33,839 -0.02(-0.12%)
Jun 08, 2009 12.79 13.05 12.79 12.85 24,815 -0.05(-0.41%)
Jun 05, 2009 12.92 12.93 12.68 12.90 47,581 +0.08(+0.59%)
Jun 04, 2009 12.53 12.83 12.46 12.83 61,387 +0.50(+4.06%)
Jun 03, 2009 11.86 12.48 11.85 12.33 30,506 +0.27(+2.24%)
Jun 02, 2009 11.12 12.06 10.79 12.06 63,231 +0.90(+8.07%)
Jun 01, 2009 10.86 11.25 10.69 11.16 42,290 +0.53(+5.01%)
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%)
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