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 (%)
Dec 31, 2009 10.75 10.82 10.82 10.82 44,145 +0.07(+0.66%)
Dec 30, 2009 10.43 10.91 10.16 10.75 67,764 +0.28(+2.69%)
Dec 29, 2009 10.89 10.89 10.40 10.46 44,539 -0.38(-3.46%)
Dec 28, 2009 10.64 10.93 10.44 10.84 22,337 +0.28(+2.66%)
Dec 24, 2009 10.57 10.68 10.53 10.56 1,879 -0.27(-2.53%)
Dec 23, 2009 10.82 10.93 10.75 10.83 20,278 +0.08(+0.73%)
Dec 22, 2009 10.58 10.91 10.57 10.75 51,957 +0.17(+1.63%)
Dec 21, 2009 10.49 11.00 10.43 10.58 34,358 +0.16(+1.50%)
Dec 18, 2009 9.839 10.54 9.566 10.43 120,583 +0.69(+7.06%)
Dec 17, 2009 10.12 10.36 9.675 9.738 40,157 -0.43(-4.23%)
Dec 16, 2009 10.59 10.71 10.09 10.17 58,140 -0.29(-2.77%)
Dec 15, 2009 10.94 10.97 10.46 10.46 44,575 -0.48(-4.43%)
Dec 14, 2009 10.83 10.96 10.77 10.94 27,641 +0.16(+1.45%)
Dec 11, 2009 10.71 10.85 10.67 10.78 32,291 +0.11(+1.02%)
Dec 10, 2009 10.39 10.78 10.39 10.68 60,482 +0.36(+3.48%)
Dec 09, 2009 9.823 10.45 9.714 10.32 45,781 +0.50(+5.10%)
Dec 08, 2009 9.730 10.03 9.542 9.816 27,500 +0.01(+0.08%)
Dec 07, 2009 9.573 10.07 9.347 9.808 52,414 +0.20(+2.12%)
Dec 04, 2009 9.433 9.605 9.214 9.605 37,575 +0.40(+4.33%)
Dec 03, 2009 9.605 9.605 9.175 9.206 37,283 -0.26(-2.73%)
Dec 02, 2009 9.356 9.487 9.356 9.464 30,395 +0.09(+0.99%)
Dec 01, 2009 9.487 9.487 9.210 9.372 23,755 -0.07(-0.73%)
Nov 30, 2009 9.018 9.449 9.010 9.441 61,192 +0.40(+4.43%)
Nov 27, 2009 8.856 9.118 8.856 9.041 21,534 -0.18(-2.00%)
Nov 25, 2009 9.395 9.441 9.195 9.225 15,204 -0.15(-1.56%)
Nov 24, 2009 9.310 9.495 9.210 9.372 34,828 -0.02(-0.25%)
Nov 23, 2009 9.333 9.826 9.295 9.395 24,989 +0.18(+2.00%)
Nov 20, 2009 8.995 9.695 8.944 9.210 35,270 +0.17(+1.87%)
Nov 19, 2009 9.218 9.249 9.010 9.041 39,381 -0.22(-2.33%)
Nov 18, 2009 9.510 9.926 9.041 9.256 29,794 -0.22(-2.35%)
Nov 17, 2009 9.841 10.00 9.479 9.479 51,323 -0.38(-3.90%)
Nov 16, 2009 9.349 9.956 9.256 9.864 56,797 +0.63(+6.83%)
Nov 13, 2009 9.133 9.402 9.033 9.233 35,979 +0.21(+2.30%)
Nov 12, 2009 8.948 9.118 8.948 9.025 53,265 -0.06(-0.68%)
Nov 11, 2009 9.087 9.487 9.002 9.087 18,638 +0.12(+1.37%)
Nov 10, 2009 9.464 9.495 8.860 8.964 37,471 -0.57(-5.97%)
Nov 09, 2009 9.310 9.556 9.310 9.533 41,333 +0.35(+3.77%)
Nov 06, 2009 8.925 9.233 8.825 9.187 29,489 +0.18(+2.05%)
Nov 05, 2009 8.625 9.095 8.510 9.002 32,895 +0.48(+5.69%)
Nov 04, 2009 8.818 8.918 8.464 8.518 38,399 -0.27(-3.06%)
Nov 03, 2009 8.833 8.841 8.695 8.787 22,269 -0.10(-1.13%)
Nov 02, 2009 9.056 9.056 8.710 8.887 39,193 -0.15(-1.62%)
Oct 30, 2009 9.256 9.641 8.933 9.033 46,730 -0.32(-3.37%)
Oct 29, 2009 9.487 9.633 9.256 9.349 26,489 -0.05(-0.57%)
Oct 28, 2009 9.541 9.833 9.379 9.402 42,006 -0.15(-1.61%)
Oct 27, 2009 8.995 9.903 8.995 9.556 65,934 +0.58(+6.43%)
Oct 26, 2009 9.041 9.233 8.895 8.979 92,293 +0.08(+0.95%)
Oct 23, 2009 8.910 9.095 8.848 8.895 54,536 -0.13(-1.45%)
Oct 22, 2009 9.310 9.402 8.856 9.025 94,776 -0.25(-2.66%)
Oct 21, 2009 9.687 10.10 9.179 9.272 64,894 -0.05(-0.58%)
Oct 20, 2009 9.449 9.649 9.325 9.325 122,069 -0.52(-5.31%)
Oct 19, 2009 10.02 10.02 9.795 9.849 35,219 -0.05(-0.54%)
Oct 16, 2009 9.941 10.06 9.764 9.903 41,495 -0.10(-1.00%)
Oct 15, 2009 9.941 10.03 9.887 10.00 30,167 +0.01(+0.08%)
Oct 14, 2009 9.949 10.04 9.926 9.995 66,605 +0.07(+0.70%)
Oct 13, 2009 10.09 10.17 9.810 9.926 39,151 -0.22(-2.12%)
Oct 12, 2009 10.33 10.41 10.12 10.14 237,522 -0.11(-1.05%)
Oct 09, 2009 10.30 10.39 10.15 10.25 22,454 -0.03(-0.30%)
Oct 08, 2009 10.51 10.53 10.28 10.28 83,663 -0.11(-1.04%)
Oct 07, 2009 10.50 10.56 10.22 10.39 44,248 -0.13(-1.24%)
Oct 06, 2009 10.31 10.79 10.24 10.52 68,121 +0.30(+2.94%)
Oct 05, 2009 10.48 10.60 10.06 10.22 78,135 -0.23(-2.21%)
Oct 02, 2009 10.43 10.78 10.43 10.45 48,110 -0.35(-3.21%)
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