Financial News

Capital City Bank Gr (NQ: CCBG )

27.70 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.71 10.82 10.71 10.74 32,938 -0.16(-1.47%)
Jan 30, 2014 10.77 10.94 10.77 10.89 23,987 +0.17(+1.57%)
Jan 29, 2014 10.81 10.93 10.73 10.73 33,567 -0.08(-0.78%)
Jan 28, 2014 10.22 10.81 10.20 10.81 70,792 +0.56(+5.50%)
Jan 27, 2014 10.50 10.61 10.22 10.25 22,740 -0.22(-2.09%)
Jan 24, 2014 10.58 10.66 10.36 10.47 35,015 -0.12(-1.11%)
Jan 23, 2014 10.63 10.63 10.35 10.58 46,440 -0.03(-0.32%)
Jan 22, 2014 10.66 10.66 10.56 10.62 38,148 -0.03(-0.32%)
Jan 21, 2014 10.73 10.73 10.58 10.65 70,956 -0.08(-0.71%)
Jan 17, 2014 10.80 10.73 10.73 10.73 56,102 -0.06(-0.55%)
Jan 16, 2014 10.51 10.81 10.51 10.79 65,932 +0.30(+2.89%)
Jan 15, 2014 10.22 10.52 10.22 10.48 52,009 +0.26(+2.55%)
Jan 14, 2014 10.00 10.37 9.978 10.22 76,972 +0.24(+2.36%)
Jan 13, 2014 10.05 10.08 9.885 9.986 59,085 +0.02(+0.17%)
Jan 10, 2014 9.894 9.978 9.801 9.970 359,633 +0.11(+1.11%)
Jan 09, 2014 9.818 10.08 9.801 9.860 11,108 +0.05(+0.51%)
Jan 08, 2014 10.05 10.05 9.759 9.810 8,760 -0.23(-2.26%)
Jan 07, 2014 9.936 10.14 9.936 10.04 52,503 +0.09(+0.93%)
Jan 06, 2014 10.02 10.13 9.843 9.944 25,895 -0.01(-0.08%)
Jan 03, 2014 9.726 10.08 9.726 9.953 24,320 +0.17(+1.72%)
Jan 02, 2014 9.902 10.06 9.784 9.784 29,678 -0.12(-1.19%)
Dec 31, 2013 9.995 9.902 9.902 9.902 17,234 -0.11(-1.09%)
Dec 30, 2013 10.05 10.15 9.961 10.01 15,133 -0.05(-0.50%)
Dec 27, 2013 10.14 10.14 10.02 10.06 10,655 -0.08(-0.75%)
Dec 26, 2013 10.19 10.26 10.05 10.14 16,704 -0.03(-0.33%)
Dec 24, 2013 9.591 10.31 9.591 10.17 23,447 +0.06(+0.58%)
Dec 23, 2013 10.28 10.31 10.02 10.11 34,914 -0.17(-1.64%)
Dec 20, 2013 10.09 10.30 9.911 10.28 144,324 +0.24(+2.34%)
Dec 19, 2013 10.22 10.22 10.01 10.05 12,598 -0.15(-1.48%)
Dec 18, 2013 10.16 10.24 10.04 10.20 19,618 +0.08(+0.75%)
Dec 17, 2013 10.10 10.29 9.953 10.12 20,943 +0.05(+0.50%)
Dec 16, 2013 10.10 10.14 10.00 10.07 15,598 -0.02(-0.17%)
Dec 13, 2013 10.06 10.14 9.927 10.09 31,267 +0.02(+0.17%)
Dec 12, 2013 9.835 10.16 9.759 10.07 45,262 +0.24(+2.40%)
Dec 11, 2013 9.717 9.877 9.717 9.835 33,015 +0.09(+0.95%)
Dec 10, 2013 9.919 9.986 9.530 9.742 39,443 -0.16(-1.61%)
Dec 09, 2013 10.13 10.13 9.860 9.902 15,931 -0.19(-1.83%)
Dec 06, 2013 9.953 10.16 9.819 10.09 0 +0.25(+2.57%)
Dec 05, 2013 9.894 10.08 9.793 9.835 0 -0.16(-1.60%)
Dec 04, 2013 9.970 10.16 9.818 9.995 0 +0.02(+0.17%)
Dec 03, 2013 10.04 10.20 9.684 9.978 0 -0.04(-0.42%)
Dec 02, 2013 10.02 10.14 9.936 10.02 0 -0.04(-0.42%)
Nov 29, 2013 10.31 10.31 10.01 10.06 0 -0.24(-2.37%)
Nov 27, 2013 10.21 10.39 10.14 10.31 0 +0.08(+0.74%)
Nov 26, 2013 10.28 10.31 10.10 10.23 0 -0.03(-0.25%)
Nov 25, 2013 10.23 10.42 10.06 10.26 24,181 +0.01(+0.08%)
Nov 22, 2013 10.15 10.26 9.961 10.25 0 +0.09(+0.91%)
Nov 21, 2013 10.07 10.20 9.995 10.15 151,585 +0.15(+1.51%)
Nov 20, 2013 9.927 10.07 9.927 10.00 0 -0.04(-0.42%)
Nov 19, 2013 10.07 10.12 9.970 10.05 32,723 +0.03(+0.34%)
Nov 18, 2013 10.08 10.19 9.986 10.01 0 -0.08(-0.83%)
Nov 15, 2013 10.10 10.17 10.05 10.10 0 -0.05(-0.50%)
Nov 14, 2013 10.10 10.17 9.885 10.15 0 +0.07(+0.67%)
Nov 13, 2013 10.12 10.12 9.886 10.08 0 -0.08(-0.75%)
Nov 12, 2013 10.29 10.35 10.07 10.15 0 -0.06(-0.58%)
Nov 11, 2013 10.34 10.41 10.18 10.21 0 -0.12(-1.14%)
Nov 08, 2013 10.21 10.53 10.07 10.33 0 +0.08(+0.74%)
Nov 07, 2013 10.21 10.31 10.16 10.26 14,300 +0.01(+0.08%)
Nov 06, 2013 10.12 10.31 10.10 10.25 150,027 +0.26(+2.61%)
Nov 05, 2013 10.31 10.47 9.970 9.986 0 -0.34(-3.26%)
Nov 04, 2013 10.31 10.50 10.30 10.32 60,161 +0.16(+1.57%)
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