Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 +0.81 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.67 10.83 10.14 10.23 63,035 -0.51(-4.76%)
Dec 30, 2010 11.29 11.35 10.72 10.74 32,824 -0.54(-4.75%)
Dec 29, 2010 11.09 11.52 11.09 11.27 18,052 +0.03(+0.29%)
Dec 28, 2010 11.21 11.35 11.13 11.24 9,897 +0.01(+0.07%)
Dec 27, 2010 11.06 11.24 11.06 11.23 10,655 +0.10(+0.87%)
Dec 23, 2010 11.20 11.20 10.94 11.13 10,547 -0.02(-0.22%)
Dec 22, 2010 11.14 11.23 10.92 11.16 29,641 +0.28(+2.54%)
Dec 21, 2010 10.90 11.09 10.71 10.88 41,703 +0.09(+0.83%)
Dec 20, 2010 10.71 10.87 10.70 10.79 11,785 +0.18(+1.68%)
Dec 17, 2010 10.74 10.99 10.58 10.61 108,939 -0.08(-0.76%)
Dec 16, 2010 10.66 10.71 10.53 10.70 23,984 +0.17(+1.62%)
Dec 15, 2010 10.60 10.96 10.53 10.53 51,266 -0.06(-0.54%)
Dec 14, 2010 10.51 10.66 10.42 10.58 22,892 +0.14(+1.32%)
Dec 13, 2010 10.48 10.50 10.34 10.44 17,513 -0.02(-0.23%)
Dec 10, 2010 10.35 10.48 10.14 10.47 47,972 +0.11(+1.10%)
Dec 09, 2010 10.35 10.36 9.966 10.36 25,153 +0.13(+1.27%)
Dec 08, 2010 10.35 10.35 10.14 10.23 16,661 -0.12(-1.18%)
Dec 07, 2010 10.25 10.35 10.18 10.35 40,784 +0.25(+2.49%)
Dec 06, 2010 10.28 10.28 9.982 10.10 25,275 -0.24(-2.35%)
Dec 03, 2010 10.18 10.34 10.01 10.34 12,561 +0.15(+1.43%)
Dec 02, 2010 10.26 10.26 10.10 10.19 11,038 -0.03(-0.32%)
Dec 01, 2010 10.27 10.27 9.919 10.23 40,980 +0.04(+0.40%)
Nov 30, 2010 9.831 10.19 9.766 10.19 42,638 +0.06(+0.64%)
Nov 29, 2010 9.903 10.12 9.823 10.12 19,279 +0.15(+1.53%)
Nov 26, 2010 10.000 10.05 9.968 9.968 2,620 -0.16(-1.59%)
Nov 24, 2010 10.07 10.13 10.13 10.13 15,135 +0.17(+1.70%)
Nov 23, 2010 10.04 10.18 9.944 9.960 47,083 -0.23(-2.29%)
Nov 22, 2010 9.992 10.19 9.879 10.19 10,246 +0.10(+1.04%)
Nov 19, 2010 10.01 10.12 9.871 10.09 19,235 +0.10(+0.97%)
Nov 18, 2010 10.000 10.06 9.863 9.992 10,357 +0.14(+1.39%)
Nov 17, 2010 10.06 10.08 9.726 9.855 16,666 -0.21(-2.08%)
Nov 16, 2010 9.935 10.14 9.726 10.06 22,430 +0.01(+0.08%)
Nov 15, 2010 10.02 10.06 9.774 10.06 5,912 +0.10(+0.97%)
Nov 12, 2010 9.782 9.984 9.782 9.960 10,374 +0.05(+0.49%)
Nov 11, 2010 9.871 10.06 9.742 9.911 9,534 -0.10(-1.05%)
Nov 10, 2010 9.927 10.27 9.839 10.02 84,785 +0.02(+0.24%)
Nov 09, 2010 10.03 10.05 9.847 9.992 19,736 -0.23(-2.21%)
Nov 08, 2010 9.935 10.26 9.935 10.22 20,981 +0.22(+2.17%)
Nov 05, 2010 9.984 10.06 9.863 10.000 57,037 +0.02(+0.16%)
Nov 04, 2010 10.06 10.06 9.831 9.984 41,832 +0.08(+0.81%)
Nov 03, 2010 10.09 10.09 9.766 9.903 26,948 -0.18(-1.76%)
Nov 02, 2010 9.581 10.14 9.307 10.08 24,497 +0.66(+7.01%)
Nov 01, 2010 9.678 9.678 9.380 9.420 24,057 -0.20(-2.09%)
Oct 29, 2010 9.581 9.670 9.533 9.621 13,858 +0.04(+0.42%)
Oct 28, 2010 9.726 9.726 9.581 9.581 10,988 -0.02(-0.17%)
Oct 27, 2010 9.742 9.803 9.581 9.597 24,791 -0.19(-1.89%)
Oct 25, 2010 10.07 10.07 9.742 9.782 16,692 -0.23(-2.33%)
Oct 22, 2010 9.976 10.13 9.847 10.02 17,681 +0.19(+1.97%)
Oct 21, 2010 10.17 10.17 9.750 9.823 13,983 -0.32(-3.17%)
Oct 20, 2010 10.01 10.14 9.867 10.14 13,145 +0.23(+2.36%)
Oct 19, 2010 9.952 10.10 9.605 9.911 19,192 -0.25(-2.46%)
Oct 18, 2010 10.01 10.17 9.879 10.16 12,914 +0.19(+1.94%)
Oct 15, 2010 10.09 10.17 9.758 9.968 44,345 +0.04(+0.41%)
Oct 14, 2010 10.02 10.13 9.686 9.927 14,935 -0.07(-0.72%)
Oct 13, 2010 9.855 10.06 9.742 10.000 36,800 +0.18(+1.80%)
Oct 12, 2010 9.694 9.831 9.686 9.823 3,880 +0.07(+0.70%)
Oct 11, 2010 9.695 9.831 9.662 9.754 4,039 -0.12(-1.26%)
Oct 08, 2010 9.638 9.992 9.617 9.879 29,290 +0.16(+1.66%)
Oct 07, 2010 9.976 9.976 9.638 9.718 10,875 -0.15(-1.55%)
Oct 06, 2010 10.000 10.000 9.799 9.871 28,432 -0.07(-0.73%)
Oct 05, 2010 9.654 9.960 9.578 9.944 36,720 +0.44(+4.66%)
Oct 04, 2010 9.863 9.875 9.460 9.501 24,714 -0.36(-3.67%)
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