Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 UNCHANGED
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 31, 2013 9.508 9.516 9.441 9.508 11,972 -0.09(-0.96%)
May 30, 2013 9.700 9.700 9.524 9.600 6,623 -0.08(-0.86%)
May 29, 2013 9.833 9.833 9.650 9.683 4,855 -0.31(-3.09%)
May 28, 2013 9.700 10.00 9.591 9.992 17,771 +0.48(+5.00%)
May 24, 2013 9.499 9.579 9.424 9.516 0 -0.03(-0.26%)
May 23, 2013 9.349 9.550 9.349 9.541 0 +0.12(+1.24%)
May 22, 2013 9.491 9.499 9.257 9.424 0 -0.08(-0.88%)
May 21, 2013 9.625 9.842 9.307 9.508 0 -0.08(-0.87%)
May 20, 2013 9.683 9.875 9.575 9.591 0 -0.16(-1.63%)
May 17, 2013 9.858 10.01 9.750 9.750 0 -0.08(-0.85%)
May 16, 2013 9.842 9.842 9.708 9.833 10,797 -0.02(-0.17%)
May 15, 2013 9.758 9.850 9.725 9.850 0 +0.13(+1.29%)
May 13, 2013 9.750 10.18 9.716 9.725 0 -0.08(-0.77%)
May 10, 2013 9.942 10.04 9.616 9.800 0 -0.09(-0.93%)
May 09, 2013 9.892 9.992 9.846 9.892 0 +0.01(+0.08%)
May 08, 2013 9.975 9.975 9.850 9.883 0 -0.10(-1.00%)
May 07, 2013 10.11 10.11 9.892 9.984 0 -0.13(-1.32%)
May 06, 2013 10.03 10.12 9.908 10.12 0 +0.13(+1.25%)
May 03, 2013 10.19 10.16 9.934 9.992 0 -0.08(-0.75%)
May 02, 2013 9.934 10.23 9.934 10.07 0 +0.18(+1.77%)
May 01, 2013 10.35 10.43 9.875 9.892 0 -0.54(-5.20%)
Apr 30, 2013 10.38 10.43 10.21 10.43 0 +0.08(+0.73%)
Apr 29, 2013 10.43 10.44 10.28 10.36 5,503 +0.33(+3.33%)
Apr 26, 2013 10.43 10.43 10.02 10.03 14,294 -0.41(-3.92%)
Apr 25, 2013 10.55 10.55 10.39 10.43 0 -0.11(-1.03%)
Apr 24, 2013 10.30 10.54 10.30 10.54 4,805 +0.04(+0.40%)
Apr 23, 2013 10.55 10.55 10.38 10.50 20,471 +0.06(+0.56%)
Apr 22, 2013 10.36 10.46 10.28 10.44 18,192 +0.05(+0.48%)
Apr 19, 2013 10.17 10.43 10.16 10.39 16,444 +0.20(+1.97%)
Apr 18, 2013 9.992 10.26 9.992 10.19 13,356 +0.25(+2.52%)
Apr 17, 2013 9.917 10.01 9.800 9.942 22,199 -0.09(-0.92%)
Apr 16, 2013 9.558 10.10 9.558 10.03 22,926 +0.53(+5.62%)
Apr 15, 2013 9.950 9.950 9.391 9.499 26,303 -0.50(-5.01%)
Apr 12, 2013 10.20 10.30 9.917 10.00 18,921 -0.29(-2.84%)
Apr 11, 2013 10.19 10.30 10.13 10.29 9,904 +0.12(+1.15%)
Apr 10, 2013 9.942 10.18 9.917 10.18 12,265 -0.09(-0.89%)
Apr 09, 2013 10.25 10.38 10.02 10.27 21,632 +0.07(+0.65%)
Apr 08, 2013 9.984 10.23 9.865 10.20 15,579 +0.18(+1.75%)
Apr 05, 2013 10.09 10.09 9.900 10.03 6,011 -0.24(-2.36%)
Apr 04, 2013 10.20 10.43 10.20 10.27 15,587 +0.06(+0.57%)
Apr 03, 2013 10.09 10.43 10.00 10.21 20,061 +0.18(+1.75%)
Apr 02, 2013 10.08 10.23 9.950 10.03 15,059 +0.06(+0.59%)
Apr 01, 2013 10.26 10.34 9.925 9.975 18,891 -0.33(-3.24%)
Mar 28, 2013 10.39 10.43 10.28 10.31 19,307 +0.00(+0.00%)
Mar 27, 2013 10.41 10.41 10.28 10.31 3,754 -0.16(-1.52%)
Mar 26, 2013 10.42 10.47 10.23 10.47 4,693 +0.13(+1.29%)
Mar 25, 2013 10.23 10.35 10.15 10.33 20,698 +0.12(+1.14%)
Mar 22, 2013 10.21 10.22 10.17 10.22 1,650 +0.03(+0.25%)
Mar 21, 2013 9.892 10.21 9.892 10.19 12,068 +0.18(+1.83%)
Mar 20, 2013 9.675 10.01 9.583 10.01 21,057 +0.13(+1.35%)
Mar 19, 2013 9.725 9.975 9.700 9.875 28,970 +0.15(+1.55%)
Mar 18, 2013 9.625 9.850 9.625 9.725 28,410 -0.08(-0.85%)
Mar 15, 2013 9.900 10.04 9.758 9.808 111,208 -0.08(-0.76%)
Mar 14, 2013 10.01 10.01 9.808 9.883 9,344 -0.05(-0.50%)
Mar 13, 2013 9.934 9.992 9.842 9.934 5,861 +0.03(+0.34%)
Mar 12, 2013 10.20 10.20 9.875 9.900 16,651 -0.28(-2.79%)
Mar 11, 2013 10.03 10.18 10.03 10.18 18,663 +0.04(+0.41%)
Mar 08, 2013 10.01 10.18 9.808 10.14 32,221 +0.14(+1.42%)
Mar 07, 2013 9.975 10.01 9.934 10.00 11,405 -0.01(-0.08%)
Mar 06, 2013 10.01 10.01 9.884 10.01 12,742 +0.03(+0.34%)
Mar 05, 2013 9.984 10.01 9.817 9.975 36,517 +0.03(+0.34%)
Mar 04, 2013 9.575 9.950 9.449 9.942 23,324 +0.45(+4.75%)
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