Financial News

Capital City Bank Gr (NQ: CCBG )

27.71 +0.04 (+0.14%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.916 9.491 8.743 9.026 98,131 +0.17(+1.96%)
Mar 30, 2009 9.255 9.263 8.766 8.853 98,338 -1.19(-11.84%)
Mar 26, 2009 9.727 10.17 9.452 10.04 58,233 +0.46(+4.77%)
Mar 25, 2009 9.538 9.909 9.255 9.586 100,018 +0.18(+1.93%)
Mar 24, 2009 11.00 11.00 9.404 9.404 105,726 -0.80(-7.80%)
Mar 23, 2009 9.633 10.20 9.523 10.20 152,473 +0.86(+9.19%)
Mar 20, 2009 10.26 10.26 9.341 9.341 125,102 -0.80(-7.85%)
Mar 19, 2009 10.47 10.63 10.06 10.14 94,867 -0.23(-2.20%)
Mar 18, 2009 9.420 10.54 9.294 10.37 122,155 +0.92(+9.76%)
Mar 17, 2009 9.058 9.444 8.664 9.444 71,037 +0.60(+6.77%)
Mar 16, 2009 9.727 9.727 8.774 8.845 101,567 -0.72(-7.57%)
Mar 13, 2009 10.14 10.15 9.467 9.570 74,745 -0.47(-4.71%)
Mar 12, 2009 8.357 10.18 8.298 10.04 114,057 +1.61(+19.05%)
Mar 11, 2009 8.365 8.743 8.365 8.436 65,152 +0.15(+1.81%)
Mar 10, 2009 7.876 8.341 7.758 8.286 173,251 +0.61(+8.01%)
Mar 09, 2009 7.798 7.900 7.483 7.672 139,471 -0.19(-2.40%)
Mar 06, 2009 7.908 8.136 7.774 7.861 346,155 +0.09(+1.11%)
Mar 05, 2009 8.711 8.711 7.766 7.774 107,801 -1.17(-13.04%)
Mar 04, 2009 9.145 9.326 8.388 8.940 77,536 +0.44(+5.19%)
Mar 02, 2009 9.397 10.02 8.365 8.499 99,492 -1.06(-11.05%)
Feb 27, 2009 9.727 9.806 9.278 9.554 32,790 -0.03(-0.33%)
Feb 26, 2009 9.838 10.00 9.278 9.586 70,054 -0.12(-1.22%)
Feb 25, 2009 9.885 10.10 9.058 9.704 75,466 -0.24(-2.45%)
Feb 24, 2009 8.404 10.13 8.388 9.948 82,268 +1.60(+19.15%)
Feb 23, 2009 9.712 9.798 8.121 8.349 200,288 -1.09(-11.52%)
Feb 20, 2009 7.876 10.02 7.837 9.436 218,776 +1.43(+17.80%)
Feb 19, 2009 9.664 9.664 7.876 8.010 262,377 -1.69(-17.38%)
Feb 18, 2009 9.909 9.932 9.531 9.696 61,617 -0.12(-1.20%)
Feb 17, 2009 10.10 10.22 9.806 9.814 64,212 -0.42(-4.08%)
Feb 13, 2009 10.43 10.71 10.08 10.23 87,492 -0.03(-0.31%)
Feb 12, 2009 10.12 10.59 9.932 10.26 96,961 -0.37(-3.48%)
Feb 11, 2009 11.08 11.48 10.52 10.63 106,713 -0.41(-3.71%)
Feb 10, 2009 12.33 12.91 11.04 11.04 64,324 -1.42(-11.38%)
Feb 09, 2009 11.92 12.62 11.66 12.46 137,008 +0.45(+3.74%)
Feb 06, 2009 11.48 12.22 11.48 12.01 95,121 +0.36(+3.11%)
Feb 05, 2009 11.85 12.06 11.29 11.65 67,720 -0.27(-2.25%)
Feb 04, 2009 11.92 12.60 11.89 11.92 71,057 +0.04(+0.33%)
Feb 03, 2009 12.61 12.61 11.44 11.88 64,748 -0.65(-5.16%)
Feb 02, 2009 12.45 12.56 11.71 12.52 92,899 -0.09(-0.75%)
Jan 30, 2009 12.83 13.04 12.35 12.62 73,253 -0.09(-0.74%)
Jan 29, 2009 13.59 13.78 12.71 12.71 99,584 -0.74(-5.50%)
Jan 28, 2009 13.22 13.63 13.00 13.45 144,425 +0.77(+6.09%)
Jan 27, 2009 13.90 13.98 12.52 12.68 89,116 -1.39(-9.90%)
Jan 26, 2009 15.78 15.78 13.33 14.08 139,014 -1.72(-10.87%)
Jan 23, 2009 15.75 16.15 15.56 15.79 24,014 -0.43(-2.62%)
Jan 22, 2009 16.71 17.72 16.18 16.22 18,534 -0.88(-5.16%)
Jan 21, 2009 15.42 17.41 15.12 17.10 79,373 +1.94(+12.78%)
Jan 20, 2009 16.41 16.41 15.16 15.16 72,160 -1.58(-9.41%)
Jan 16, 2009 17.19 17.20 16.11 16.74 43,769 -0.24(-1.39%)
Jan 15, 2009 16.54 17.08 16.11 16.97 62,469 +0.47(+2.86%)
Jan 14, 2009 17.23 17.88 16.50 16.50 46,882 -1.06(-6.05%)
Jan 13, 2009 17.31 17.67 17.09 17.56 21,752 +0.28(+1.59%)
Jan 12, 2009 17.65 17.93 17.29 17.29 36,242 -0.45(-2.53%)
Jan 09, 2009 18.77 18.78 17.68 17.74 44,556 -1.00(-5.34%)
Jan 08, 2009 18.12 18.83 18.12 18.74 24,373 +0.50(+2.72%)
Jan 07, 2009 19.30 19.31 18.14 18.24 57,674 -1.13(-5.85%)
Jan 06, 2009 20.41 20.48 19.12 19.38 53,658 -0.83(-4.13%)
Jan 05, 2009 21.07 21.07 19.71 20.21 37,604 -0.79(-3.75%)
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