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 (%)
May 24, 2011 8.429 8.429 8.256 8.297 33,786 -0.06(-0.69%)
May 23, 2011 8.545 8.590 8.338 8.355 25,066 -0.27(-3.15%)
May 20, 2011 8.668 8.726 8.627 8.627 29,343 -0.05(-0.57%)
May 19, 2011 8.825 8.825 8.660 8.677 20,668 -0.08(-0.94%)
May 18, 2011 8.668 8.800 8.660 8.759 34,494 +0.09(+1.05%)
May 17, 2011 8.759 8.908 8.660 8.668 55,093 -0.14(-1.59%)
May 16, 2011 8.916 9.089 8.809 8.809 40,800 -0.18(-2.02%)
May 13, 2011 9.031 9.031 8.932 8.990 30,603 -0.02(-0.18%)
May 12, 2011 9.106 9.229 8.908 9.007 15,160 -0.12(-1.36%)
May 11, 2011 9.312 9.312 9.130 9.130 9,218 -0.21(-2.21%)
May 10, 2011 9.097 9.336 9.097 9.336 11,906 +0.28(+3.10%)
May 09, 2011 8.998 9.089 8.998 9.056 10,144 +0.05(+0.55%)
May 06, 2011 9.130 9.130 8.949 9.007 22,552 +0.01(+0.09%)
May 05, 2011 9.023 9.114 8.875 8.998 65,254 -0.09(-1.00%)
May 04, 2011 9.163 9.229 9.073 9.089 16,330 -0.03(-0.36%)
May 03, 2011 8.949 9.204 8.949 9.122 31,208 +0.20(+2.22%)
May 02, 2011 9.007 9.295 8.918 8.924 61,186 -0.31(-3.39%)
Apr 29, 2011 9.378 9.378 9.155 9.237 103,189 -0.23(-2.44%)
Apr 28, 2011 9.452 9.485 9.386 9.468 74,398 +0.02(+0.26%)
Apr 27, 2011 9.559 9.609 9.427 9.444 27,483 -0.12(-1.29%)
Apr 26, 2011 9.757 9.757 9.551 9.567 21,841 -0.14(-1.44%)
Apr 25, 2011 9.774 9.811 9.609 9.708 21,706 -0.08(-0.84%)
Apr 21, 2011 9.815 9.848 9.658 9.790 7,337 +0.06(+0.59%)
Apr 20, 2011 9.914 9.955 9.658 9.732 23,938 -0.02(-0.25%)
Apr 19, 2011 9.906 9.955 9.691 9.757 12,951 -0.09(-0.92%)
Apr 18, 2011 10.10 10.10 9.798 9.848 36,973 -0.40(-3.94%)
Apr 15, 2011 10.22 10.30 10.13 10.25 21,454 +0.00(+0.00%)
Apr 14, 2011 9.980 10.30 9.980 10.25 35,718 +0.28(+2.81%)
Apr 13, 2011 10.18 10.26 9.972 9.972 32,738 -0.07(-0.66%)
Apr 12, 2011 9.980 10.11 9.980 10.04 19,210 +0.02(+0.25%)
Apr 11, 2011 10.22 10.51 9.988 10.01 26,932 -0.20(-1.94%)
Apr 08, 2011 10.62 10.62 10.21 10.21 14,005 -0.31(-2.98%)
Apr 07, 2011 10.81 10.81 10.52 10.52 10,519 -0.23(-2.15%)
Apr 06, 2011 10.64 10.82 10.61 10.76 24,867 +0.12(+1.09%)
Apr 05, 2011 10.48 10.68 10.42 10.64 11,729 +0.11(+1.02%)
Apr 04, 2011 10.64 10.64 10.45 10.53 11,268 -0.05(-0.47%)
Apr 01, 2011 10.57 10.64 10.29 10.58 119,828 +0.12(+1.18%)
Mar 31, 2011 10.51 10.52 10.33 10.46 39,933 +0.09(+0.88%)
Mar 30, 2011 10.37 10.43 10.35 10.37 34,723 +0.02(+0.24%)
Mar 29, 2011 10.13 10.34 9.939 10.34 35,412 +0.26(+2.53%)
Mar 28, 2011 10.29 10.35 10.09 10.09 39,736 -0.30(-2.86%)
Mar 25, 2011 10.37 10.55 10.29 10.38 18,562 +0.08(+0.80%)
Mar 24, 2011 10.29 10.36 10.24 10.30 26,024 -0.06(-0.56%)
Mar 23, 2011 10.54 10.54 10.35 10.36 41,815 -0.17(-1.64%)
Mar 22, 2011 10.39 10.60 10.35 10.53 16,813 +0.17(+1.67%)
Mar 21, 2011 10.23 10.36 10.18 10.36 19,313 +0.13(+1.29%)
Mar 18, 2011 9.947 10.47 9.897 10.23 107,768 +0.37(+3.77%)
Mar 17, 2011 9.988 9.988 9.750 9.856 15,067 +0.03(+0.34%)
Mar 16, 2011 9.873 9.939 9.790 9.823 32,867 -0.04(-0.42%)
Mar 15, 2011 9.815 9.930 9.815 9.864 13,033 -0.07(-0.66%)
Mar 14, 2011 9.897 10.07 9.881 9.930 20,255 -0.03(-0.33%)
Mar 11, 2011 9.955 10.17 9.939 9.963 19,745 +0.02(+0.17%)
Mar 10, 2011 10.22 10.26 9.947 9.947 30,923 -0.43(-4.13%)
Mar 09, 2011 10.29 10.47 10.29 10.38 3,761 +0.10(+0.96%)
Mar 08, 2011 9.996 10.43 9.996 10.28 17,045 +0.31(+3.06%)
Mar 07, 2011 10.31 10.36 9.947 9.972 20,566 -0.27(-2.66%)
Mar 04, 2011 10.38 10.47 10.22 10.24 8,677 -0.17(-1.66%)
Mar 03, 2011 10.23 10.42 10.17 10.42 17,984 +0.33(+3.27%)
Mar 02, 2011 10.05 10.11 9.940 10.09 16,556 +0.06(+0.57%)
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