Financial News

Capital City Bank Gr (NQ: CCBG )

33.81 +0.33 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.708 8.708 8.529 8.572 32,704 -0.06(-0.69%)
May 23, 2011 8.827 8.874 8.614 8.631 24,264 -0.28(-3.15%)
May 20, 2011 8.955 9.015 8.912 8.912 28,404 -0.05(-0.57%)
May 19, 2011 9.117 9.117 8.946 8.963 20,007 -0.09(-0.94%)
May 18, 2011 8.955 9.091 8.946 9.049 33,390 +0.09(+1.05%)
May 17, 2011 9.049 9.202 8.946 8.955 53,330 -0.14(-1.59%)
May 16, 2011 9.211 9.390 9.100 9.100 39,494 -0.19(-2.02%)
May 13, 2011 9.330 9.330 9.228 9.287 29,624 -0.02(-0.18%)
May 12, 2011 9.407 9.534 9.202 9.304 14,675 -0.13(-1.35%)
May 11, 2011 9.620 9.620 9.432 9.432 8,923 -0.21(-2.21%)
May 10, 2011 9.398 9.645 9.398 9.645 11,525 +0.29(+3.10%)
May 09, 2011 9.296 9.390 9.296 9.355 9,819 +0.05(+0.55%)
May 06, 2011 9.432 9.432 9.245 9.304 21,831 +0.01(+0.09%)
May 05, 2011 9.321 9.415 9.168 9.296 63,165 -0.09(-1.00%)
May 04, 2011 9.466 9.534 9.372 9.390 15,807 -0.03(-0.36%)
May 03, 2011 9.245 9.509 9.245 9.424 30,209 +0.20(+2.22%)
May 02, 2011 9.304 9.603 9.213 9.219 59,228 -0.32(-3.39%)
Apr 29, 2011 9.688 9.688 9.458 9.543 99,887 -0.24(-2.44%)
Apr 28, 2011 9.764 9.798 9.696 9.781 72,017 +0.03(+0.26%)
Apr 27, 2011 9.875 9.926 9.739 9.756 26,604 -0.13(-1.29%)
Apr 26, 2011 10.08 10.08 9.867 9.884 21,142 -0.14(-1.44%)
Apr 25, 2011 10.10 10.13 9.926 10.03 21,011 -0.09(-0.84%)
Apr 21, 2011 10.14 10.17 9.977 10.11 7,102 +0.06(+0.59%)
Apr 20, 2011 10.24 10.28 9.977 10.05 23,172 -0.03(-0.25%)
Apr 19, 2011 10.23 10.28 10.01 10.08 12,536 -0.09(-0.92%)
Apr 18, 2011 10.43 10.43 10.12 10.17 35,790 -0.42(-3.94%)
Apr 15, 2011 10.56 10.64 10.46 10.59 20,767 +0.00(+0.00%)
Apr 14, 2011 10.31 10.64 10.31 10.59 34,575 +0.29(+2.81%)
Apr 13, 2011 10.51 10.60 10.30 10.30 31,690 -0.07(-0.66%)
Apr 12, 2011 10.31 10.45 10.31 10.37 18,595 +0.03(+0.25%)
Apr 11, 2011 10.56 10.85 10.32 10.34 26,070 -0.20(-1.94%)
Apr 08, 2011 10.97 10.97 10.55 10.55 13,556 -0.32(-2.98%)
Apr 07, 2011 11.17 11.17 10.87 10.87 10,182 -0.24(-2.15%)
Apr 06, 2011 10.99 11.18 10.97 11.11 24,071 +0.12(+1.08%)
Apr 05, 2011 10.83 11.03 10.77 10.99 11,353 +0.11(+1.02%)
Apr 04, 2011 10.99 10.99 10.80 10.88 10,907 -0.05(-0.47%)
Apr 01, 2011 10.92 10.99 10.63 10.93 115,994 +0.13(+1.18%)
Mar 31, 2011 10.86 10.86 10.67 10.80 38,655 +0.09(+0.87%)
Mar 30, 2011 10.71 10.77 10.69 10.71 33,612 +0.03(+0.24%)
Mar 29, 2011 10.46 10.68 10.27 10.68 34,278 +0.26(+2.53%)
Mar 28, 2011 10.63 10.69 10.42 10.42 38,465 -0.31(-2.86%)
Mar 25, 2011 10.71 10.90 10.63 10.73 17,968 +0.09(+0.80%)
Mar 24, 2011 10.62 10.70 10.57 10.64 25,191 -0.06(-0.56%)
Mar 23, 2011 10.89 10.89 10.69 10.70 40,476 -0.18(-1.64%)
Mar 22, 2011 10.74 10.95 10.69 10.88 16,275 +0.18(+1.67%)
Mar 21, 2011 10.57 10.70 10.51 10.70 18,695 +0.14(+1.29%)
Mar 18, 2011 10.28 10.82 10.22 10.57 104,319 +0.38(+3.77%)
Mar 17, 2011 10.32 10.32 10.07 10.18 14,584 +0.03(+0.34%)
Mar 16, 2011 10.20 10.27 10.11 10.15 31,815 -0.04(-0.42%)
Mar 15, 2011 10.14 10.26 10.14 10.19 12,616 -0.07(-0.66%)
Mar 14, 2011 10.22 10.40 10.21 10.26 19,606 -0.03(-0.33%)
Mar 11, 2011 10.28 10.51 10.27 10.29 19,114 +0.02(+0.17%)
Mar 10, 2011 10.56 10.60 10.28 10.28 29,933 -0.44(-4.13%)
Mar 09, 2011 10.62 10.82 10.62 10.72 3,640 +0.10(+0.96%)
Mar 08, 2011 10.33 10.78 10.33 10.62 16,500 +0.32(+3.06%)
Mar 07, 2011 10.65 10.70 10.28 10.30 19,908 -0.28(-2.66%)
Mar 04, 2011 10.73 10.81 10.56 10.58 8,399 -0.18(-1.66%)
Mar 03, 2011 10.57 10.76 10.51 10.76 17,408 +0.34(+3.27%)
Mar 02, 2011 10.39 10.44 10.27 10.42 16,027 +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