Financial News

Capital City Bank Gr (NQ: CCBG )

35.29 +0.39 (+1.12%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.23 10.23 9.934 9.984 0 -0.24(-2.37%)
Nov 27, 2013 10.13 10.31 10.06 10.23 0 +0.08(+0.74%)
Nov 26, 2013 10.20 10.23 10.02 10.15 0 -0.02(-0.25%)
Nov 25, 2013 10.15 10.34 9.984 10.18 24,371 +0.01(+0.08%)
Nov 22, 2013 10.07 10.18 9.883 10.17 0 +0.09(+0.91%)
Nov 21, 2013 9.992 10.12 9.917 10.08 152,777 +0.15(+1.51%)
Nov 20, 2013 9.850 9.992 9.850 9.925 0 -0.04(-0.42%)
Nov 19, 2013 9.992 10.04 9.892 9.967 32,981 +0.03(+0.34%)
Nov 18, 2013 10.00 10.11 9.908 9.934 0 -0.08(-0.83%)
Nov 15, 2013 10.03 10.09 9.967 10.02 0 -0.05(-0.50%)
Nov 14, 2013 10.03 10.09 9.808 10.07 0 +0.07(+0.67%)
Nov 13, 2013 10.04 10.04 9.808 10.00 0 -0.08(-0.75%)
Nov 12, 2013 10.21 10.27 9.992 10.08 0 -0.06(-0.58%)
Nov 11, 2013 10.26 10.33 10.10 10.13 0 -0.12(-1.14%)
Nov 08, 2013 10.13 10.45 9.992 10.25 0 +0.08(+0.74%)
Nov 07, 2013 10.13 10.23 10.08 10.18 14,412 +0.01(+0.08%)
Nov 06, 2013 10.04 10.23 10.02 10.17 151,206 +0.26(+2.61%)
Nov 05, 2013 10.23 10.39 9.892 9.908 0 -0.33(-3.26%)
Nov 04, 2013 10.23 10.42 10.22 10.24 60,634 +0.16(+1.57%)
Nov 01, 2013 10.23 10.28 9.817 10.08 0 -0.18(-1.79%)
Oct 31, 2013 10.20 10.31 10.19 10.27 0 +0.06(+0.57%)
Oct 30, 2013 10.24 10.30 10.21 10.21 11,148 +0.00(+0.00%)
Oct 29, 2013 10.18 10.59 10.18 10.21 0 +0.03(+0.33%)
Oct 28, 2013 10.08 10.18 9.984 10.18 0 +0.30(+3.04%)
Oct 25, 2013 10.04 10.04 9.584 9.875 0 -0.13(-1.25%)
Oct 24, 2013 9.842 10.04 9.767 10.00 9,895 +0.17(+1.70%)
Oct 23, 2013 9.917 9.959 9.808 9.833 0 -0.13(-1.26%)
Oct 22, 2013 10.07 10.12 9.867 9.959 17,693 -0.09(-0.91%)
Oct 21, 2013 10.05 10.17 9.967 10.05 15,363 -0.01(-0.08%)
Oct 18, 2013 10.06 10.11 9.817 10.06 31,771 +0.12(+1.18%)
Oct 17, 2013 10.04 10.11 9.775 9.942 22,560 -0.11(-1.08%)
Oct 16, 2013 10.13 10.18 9.775 10.05 51,389 -0.02(-0.17%)
Oct 15, 2013 10.10 10.13 9.942 10.07 33,074 -0.07(-0.66%)
Oct 14, 2013 10.03 10.17 9.858 10.13 52,880 +0.08(+0.83%)
Oct 11, 2013 9.833 10.06 9.683 10.05 0 +0.21(+2.12%)
Oct 10, 2013 10.01 10.01 9.691 9.842 32,367 -0.07(-0.67%)
Oct 09, 2013 9.700 10.00 9.700 9.908 0 +0.24(+2.50%)
Oct 08, 2013 9.842 9.850 9.583 9.666 19,989 -0.18(-1.78%)
Oct 07, 2013 9.708 9.917 9.708 9.842 0 +0.04(+0.43%)
Oct 04, 2013 9.942 10.06 9.700 9.800 0 -0.18(-1.76%)
Oct 03, 2013 9.967 10.04 9.808 9.975 0 +0.01(+0.08%)
Oct 02, 2013 9.934 10.09 9.850 9.967 54,510 +0.01(+0.08%)
Oct 01, 2013 9.858 10.02 9.800 9.959 26,604 +0.13(+1.27%)
Sep 30, 2013 9.733 9.900 9.683 9.833 0 +0.04(+0.43%)
Sep 27, 2013 9.825 9.934 9.783 9.792 0 -0.06(-0.59%)
Sep 26, 2013 9.984 9.992 9.800 9.850 14,272 -0.08(-0.84%)
Sep 25, 2013 10.00 10.05 9.817 9.934 13,427 -0.12(-1.16%)
Sep 24, 2013 10.10 10.19 9.875 10.05 21,378 -0.07(-0.66%)
Sep 23, 2013 10.01 10.12 9.808 10.12 23,768 +0.11(+1.08%)
Sep 20, 2013 9.934 10.02 9.783 10.01 0 +0.08(+0.84%)
Sep 19, 2013 10.08 10.08 9.842 9.925 0 -0.16(-1.57%)
Sep 18, 2013 9.984 10.14 9.808 10.08 0 +0.08(+0.75%)
Sep 17, 2013 9.842 10.02 9.608 10.01 0 +0.20(+2.04%)
Sep 16, 2013 10.03 10.06 9.725 9.808 0 -0.23(-2.25%)
Sep 13, 2013 10.06 10.08 9.950 10.03 0 +0.04(+0.42%)
Sep 12, 2013 9.984 10.03 9.984 9.992 0 +0.01(+0.08%)
Sep 11, 2013 9.967 10.00 9.858 9.984 0 +0.03(+0.34%)
Sep 10, 2013 9.817 9.984 9.817 9.950 9,514 +0.14(+1.45%)
Sep 09, 2013 9.716 9.850 9.658 9.808 0 -0.03(-0.25%)
Sep 06, 2013 9.883 9.883 9.708 9.833 0 +0.02(+0.17%)
Sep 05, 2013 9.825 9.875 9.783 9.817 0 -0.03(-0.25%)
Sep 04, 2013 9.967 9.992 9.775 9.842 0 -0.14(-1.42%)
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