Financial News

Capital City Bank Gr (NQ: CCBG )

26.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.28 10.33 10.19 10.26 27,964 +0.03(+0.29%)
Jun 29, 2011 10.72 10.72 10.21 10.23 20,105 -0.42(-3.94%)
Jun 28, 2011 10.83 11.05 10.61 10.65 38,142 -0.16(-1.48%)
Jun 27, 2011 10.94 11.05 10.69 10.81 47,497 -0.16(-1.46%)
Jun 24, 2011 10.52 11.18 10.49 10.97 125,015 +0.50(+4.78%)
Jun 23, 2011 10.07 10.57 10.05 10.47 31,642 +0.19(+1.85%)
Jun 22, 2011 10.64 10.71 10.23 10.28 20,887 -0.43(-4.01%)
Jun 21, 2011 10.39 10.75 10.29 10.71 31,477 +0.33(+3.18%)
Jun 20, 2011 10.32 10.38 10.14 10.38 9,849 +0.13(+1.27%)
Jun 17, 2011 10.34 10.49 10.23 10.25 52,716 +0.01(+0.10%)
Jun 16, 2011 10.12 10.29 9.970 10.24 14,893 +0.14(+1.39%)
Jun 15, 2011 10.08 10.16 9.975 10.10 28,750 -0.12(-1.17%)
Jun 14, 2011 10.24 10.24 9.940 10.22 26,039 +0.12(+1.19%)
Jun 13, 2011 10.15 10.18 10.01 10.10 28,478 +0.00(+0.00%)
Jun 10, 2011 10.08 10.15 10.06 10.10 15,348 -0.01(-0.10%)
Jun 09, 2011 10.15 10.15 10.02 10.11 16,194 +0.01(+0.10%)
Jun 08, 2011 9.960 10.12 9.940 10.10 23,466 +0.04(+0.40%)
Jun 07, 2011 10.17 10.20 10.01 10.06 21,656 +0.01(+0.10%)
Jun 06, 2011 10.13 10.23 9.960 10.05 34,770 +0.06(+0.60%)
Jun 03, 2011 9.950 10.34 9.950 9.990 36,063 -0.07(-0.70%)
May 24, 2011 10.22 10.22 10.01 10.06 27,866 -0.07(-0.69%)
May 23, 2011 10.36 10.42 10.11 10.13 20,674 -0.33(-3.15%)
May 20, 2011 10.51 10.58 10.46 10.46 24,202 -0.06(-0.57%)
May 19, 2011 10.70 10.70 10.50 10.52 17,047 -0.10(-0.94%)
May 18, 2011 10.51 10.67 10.50 10.62 28,450 +0.11(+1.05%)
May 17, 2011 10.62 10.80 10.50 10.51 45,440 -0.17(-1.59%)
May 16, 2011 10.81 11.02 10.68 10.68 33,651 -0.22(-2.02%)
May 13, 2011 10.95 10.95 10.83 10.90 25,241 -0.02(-0.18%)
May 12, 2011 11.04 11.19 10.80 10.92 12,504 -0.15(-1.36%)
May 11, 2011 11.29 11.29 11.07 11.07 7,603 -0.25(-2.21%)
May 10, 2011 11.03 11.32 11.03 11.32 9,820 +0.34(+3.10%)
May 09, 2011 10.91 11.02 10.91 10.98 8,367 +0.06(+0.55%)
May 06, 2011 11.07 11.07 10.85 10.92 18,601 +0.01(+0.09%)
May 05, 2011 10.94 11.05 10.76 10.91 53,820 -0.11(-1.00%)
May 04, 2011 11.11 11.19 11.00 11.02 13,469 -0.04(-0.36%)
May 03, 2011 10.85 11.16 10.85 11.06 25,740 +0.24(+2.22%)
May 02, 2011 10.92 11.27 10.81 10.82 50,465 -0.38(-3.39%)
Apr 29, 2011 11.37 11.37 11.10 11.20 85,108 -0.28(-2.44%)
Apr 28, 2011 11.46 11.50 11.38 11.48 61,362 +0.03(+0.26%)
Apr 27, 2011 11.59 11.65 11.43 11.45 22,668 -0.15(-1.29%)
Apr 26, 2011 11.83 11.83 11.58 11.60 18,014 -0.17(-1.44%)
Apr 25, 2011 11.85 11.89 11.65 11.77 17,903 -0.10(-0.84%)
Apr 21, 2011 11.90 11.94 11.71 11.87 6,052 +0.07(+0.59%)
Apr 20, 2011 12.02 12.07 11.71 11.80 19,744 -0.03(-0.25%)
Apr 19, 2011 12.01 12.07 11.75 11.83 10,682 -0.11(-0.92%)
Apr 18, 2011 12.24 12.24 11.88 11.94 30,495 -0.49(-3.94%)
Apr 15, 2011 12.39 12.49 12.28 12.43 17,695 +0.00(+0.00%)
Apr 14, 2011 12.10 12.49 12.10 12.43 29,460 +0.34(+2.81%)
Apr 13, 2011 12.34 12.44 12.09 12.09 27,002 -0.08(-0.66%)
Apr 12, 2011 12.10 12.26 12.10 12.17 15,844 +0.03(+0.25%)
Apr 11, 2011 12.39 12.74 12.11 12.14 22,213 -0.24(-1.94%)
Apr 08, 2011 12.88 12.88 12.38 12.38 11,551 -0.38(-2.98%)
Apr 07, 2011 13.11 13.11 12.76 12.76 8,676 -0.28(-2.15%)
Apr 06, 2011 12.90 13.12 12.87 13.04 20,510 +0.14(+1.09%)
Apr 05, 2011 12.71 12.95 12.63 12.90 9,674 +0.13(+1.02%)
Apr 04, 2011 12.90 12.90 12.67 12.77 9,294 -0.06(-0.47%)
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