Financial News

Capital City Bank Gr (NQ: CCBG )

35.27 +0.37 (+1.06%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.24 14.27 13.87 13.94 41,354 -0.29(-2.06%)
Apr 29, 2010 13.67 14.25 13.62 14.24 47,645 +0.76(+5.65%)
Apr 28, 2010 13.43 13.75 13.32 13.47 14,104 +0.09(+0.65%)
Apr 27, 2010 13.47 13.58 13.29 13.39 21,738 -0.21(-1.52%)
Apr 26, 2010 13.75 13.79 13.42 13.59 70,194 -0.21(-1.55%)
Apr 23, 2010 13.24 14.02 13.22 13.81 69,035 +0.54(+4.06%)
Apr 22, 2010 13.02 13.45 12.82 13.27 37,000 +0.06(+0.48%)
Apr 21, 2010 13.24 13.34 13.09 13.20 47,519 -0.14(-1.07%)
Apr 20, 2010 13.33 13.47 13.02 13.35 83,983 +0.00(+0.00%)
Apr 19, 2010 13.16 13.51 12.97 13.35 159,353 +0.09(+0.66%)
Apr 16, 2010 13.24 13.41 12.88 13.26 65,258 +0.01(+0.06%)
Apr 15, 2010 12.80 13.40 12.80 13.25 48,331 +0.44(+3.40%)
Apr 14, 2010 12.68 12.85 12.55 12.82 36,928 +0.31(+2.47%)
Apr 13, 2010 12.03 12.58 11.98 12.51 34,646 +0.44(+3.61%)
Apr 12, 2010 11.99 12.21 11.99 12.07 16,878 +0.16(+1.33%)
Apr 09, 2010 11.89 11.94 11.85 11.91 14,502 -0.02(-0.13%)
Apr 08, 2010 11.64 12.11 11.64 11.93 28,430 +0.21(+1.83%)
Apr 07, 2010 11.37 11.71 11.37 11.71 30,253 +0.13(+1.09%)
Apr 06, 2010 11.50 11.60 11.40 11.59 66,792 -0.02(-0.20%)
Apr 05, 2010 10.93 11.61 10.93 11.61 13,036 +0.77(+7.09%)
Apr 01, 2010 11.37 10.84 10.84 10.84 25,864 -0.45(-4.00%)
Mar 31, 2010 11.29 11.52 11.29 11.29 30,456 -0.10(-0.90%)
Mar 30, 2010 11.34 11.43 11.31 11.40 17,631 +0.09(+0.77%)
Mar 29, 2010 11.10 11.31 11.10 11.31 18,506 +0.20(+1.78%)
Mar 26, 2010 11.16 11.16 10.88 11.11 18,426 +0.01(+0.07%)
Mar 25, 2010 11.33 11.48 11.05 11.10 22,263 -0.20(-1.75%)
Mar 24, 2010 11.49 11.49 11.27 11.30 32,857 -0.20(-1.72%)
Mar 23, 2010 11.20 11.58 11.16 11.50 53,384 +0.32(+2.91%)
Mar 22, 2010 11.04 11.19 10.86 11.18 38,801 +0.08(+0.71%)
Mar 19, 2010 11.03 11.14 10.76 11.10 111,809 +0.15(+1.38%)
Mar 18, 2010 10.98 11.10 10.91 10.95 13,904 -0.06(-0.50%)
Mar 17, 2010 10.62 11.31 10.62 11.00 44,762 +0.40(+3.74%)
Mar 16, 2010 10.44 10.61 10.41 10.61 8,714 +0.25(+2.37%)
Mar 15, 2010 10.35 10.37 10.28 10.36 19,975 +0.09(+0.85%)
Mar 12, 2010 10.51 10.56 10.19 10.27 30,558 -0.24(-2.26%)
Mar 11, 2010 10.55 10.64 10.41 10.51 35,148 -0.13(-1.19%)
Mar 10, 2010 10.69 10.78 10.45 10.64 23,560 -0.09(-0.81%)
Mar 09, 2010 10.77 10.77 10.38 10.72 17,655 -0.19(-1.74%)
Mar 08, 2010 10.95 10.98 10.64 10.91 19,866 +0.00(+0.00%)
Mar 05, 2010 10.61 10.92 10.45 10.91 32,317 +0.35(+3.30%)
Mar 04, 2010 10.59 10.59 10.44 10.57 13,223 +0.13(+1.21%)
Mar 03, 2010 10.47 10.49 10.33 10.44 32,488 +0.02(+0.22%)
Mar 02, 2010 10.35 10.42 10.24 10.42 20,726 +0.12(+1.14%)
Mar 01, 2010 10.21 10.31 10.14 10.30 21,066 +0.23(+2.33%)
Feb 26, 2010 10.17 10.27 10.01 10.06 23,910 -0.14(-1.38%)
Feb 25, 2010 9.931 10.20 9.931 10.20 29,973 +0.09(+0.85%)
Feb 24, 2010 9.712 10.15 9.712 10.12 26,843 +0.40(+4.10%)
Feb 23, 2010 9.681 9.767 9.587 9.720 19,889 -0.13(-1.27%)
Feb 22, 2010 9.907 9.907 9.743 9.845 7,523 +0.01(+0.08%)
Feb 19, 2010 9.962 9.962 9.790 9.837 29,859 -0.16(-1.64%)
Feb 18, 2010 9.782 10.00 9.782 10.00 13,849 +0.18(+1.83%)
Feb 17, 2010 9.728 9.876 9.657 9.821 22,876 +0.16(+1.70%)
Feb 16, 2010 9.657 9.657 9.470 9.657 12,138 +0.08(+0.82%)
Feb 12, 2010 9.282 9.579 9.579 9.579 25,341 +0.16(+1.66%)
Feb 11, 2010 9.228 9.423 9.157 9.423 23,029 +0.20(+2.20%)
Feb 10, 2010 9.290 9.329 9.188 9.220 39,870 -0.12(-1.26%)
Feb 09, 2010 9.392 9.392 9.220 9.337 11,134 +0.12(+1.27%)
Feb 08, 2010 9.329 9.329 9.173 9.220 44,636 -0.12(-1.26%)
Feb 05, 2010 9.157 9.353 9.134 9.337 21,230 +0.23(+2.58%)
Feb 04, 2010 9.063 9.196 9.040 9.103 46,602 -0.05(-0.51%)
Feb 03, 2010 9.188 9.337 9.074 9.149 76,635 -0.05(-0.51%)
Feb 02, 2010 9.337 9.493 9.196 9.196 53,098 -0.15(-1.59%)
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