Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.23 10.23 9.931 9.981 0 -0.24(-2.37%)
Nov 27, 2013 10.12 10.31 10.06 10.22 0 +0.08(+0.74%)
Nov 26, 2013 10.20 10.22 10.01 10.15 0 -0.03(-0.25%)
Nov 25, 2013 10.15 10.34 9.981 10.17 24,376 +0.01(+0.08%)
Nov 22, 2013 10.06 10.17 9.881 10.17 0 +0.09(+0.91%)
Nov 21, 2013 9.990 10.12 9.915 10.07 152,810 +0.15(+1.51%)
Nov 20, 2013 9.848 9.990 9.848 9.923 0 -0.04(-0.42%)
Nov 19, 2013 9.990 10.04 9.890 9.965 32,988 +0.03(+0.34%)
Nov 18, 2013 9.998 10.11 9.906 9.931 0 -0.08(-0.83%)
Nov 15, 2013 10.02 10.09 9.965 10.01 0 -0.05(-0.50%)
Nov 14, 2013 10.02 10.09 9.806 10.06 0 +0.07(+0.67%)
Nov 13, 2013 10.04 10.04 9.806 9.998 0 -0.08(-0.75%)
Nov 12, 2013 10.21 10.27 9.990 10.07 0 -0.06(-0.58%)
Nov 11, 2013 10.26 10.32 10.10 10.13 0 -0.12(-1.14%)
Nov 08, 2013 10.12 10.45 9.990 10.25 0 +0.08(+0.74%)
Nov 07, 2013 10.12 10.22 10.08 10.17 14,415 +0.01(+0.08%)
Nov 06, 2013 10.04 10.22 10.01 10.17 151,239 +0.26(+2.61%)
Nov 05, 2013 10.22 10.39 9.890 9.906 0 -0.33(-3.26%)
Nov 04, 2013 10.23 10.42 10.22 10.24 60,647 +0.16(+1.57%)
Nov 01, 2013 10.23 10.28 9.815 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 11,150 +0.00(+0.00%)
Oct 29, 2013 10.17 10.59 10.17 10.21 0 +0.03(+0.33%)
Oct 28, 2013 10.07 10.17 9.981 10.17 0 +0.30(+3.04%)
Oct 25, 2013 10.04 10.04 9.582 9.873 0 -0.13(-1.25%)
Oct 24, 2013 9.840 10.04 9.765 9.998 9,897 +0.17(+1.70%)
Oct 23, 2013 9.915 9.956 9.806 9.831 0 -0.13(-1.26%)
Oct 22, 2013 10.06 10.12 9.865 9.956 17,697 -0.09(-0.91%)
Oct 21, 2013 10.05 10.17 9.965 10.05 15,367 -0.01(-0.08%)
Oct 18, 2013 10.06 10.11 9.815 10.06 31,777 +0.12(+1.18%)
Oct 17, 2013 10.04 10.11 9.773 9.940 22,564 -0.11(-1.08%)
Oct 16, 2013 10.12 10.17 9.773 10.05 51,400 -0.02(-0.17%)
Oct 15, 2013 10.10 10.13 9.940 10.06 33,081 -0.07(-0.66%)
Oct 14, 2013 10.03 10.17 9.856 10.13 52,891 +0.08(+0.83%)
Oct 11, 2013 9.831 10.06 9.681 10.05 0 +0.21(+2.12%)
Oct 10, 2013 10.01 10.01 9.689 9.840 32,374 -0.07(-0.67%)
Oct 09, 2013 9.698 9.998 9.698 9.906 0 +0.24(+2.50%)
Oct 08, 2013 9.840 9.848 9.581 9.664 19,993 -0.18(-1.78%)
Oct 07, 2013 9.706 9.915 9.706 9.840 0 +0.04(+0.43%)
Oct 04, 2013 9.940 10.06 9.698 9.798 0 -0.18(-1.76%)
Oct 03, 2013 9.965 10.04 9.806 9.973 0 +0.01(+0.08%)
Oct 02, 2013 9.931 10.09 9.848 9.965 54,522 +0.01(+0.08%)
Oct 01, 2013 9.856 10.01 9.798 9.956 26,610 +0.13(+1.27%)
Sep 30, 2013 9.731 9.898 9.681 9.831 0 +0.04(+0.43%)
Sep 27, 2013 9.823 9.931 9.781 9.790 0 -0.06(-0.59%)
Sep 26, 2013 9.981 9.990 9.798 9.848 14,275 -0.08(-0.84%)
Sep 25, 2013 9.998 10.05 9.815 9.931 13,430 -0.12(-1.16%)
Sep 24, 2013 10.10 10.19 9.873 10.05 21,383 -0.07(-0.66%)
Sep 23, 2013 10.01 10.12 9.806 10.12 23,773 +0.11(+1.08%)
Sep 20, 2013 9.931 10.01 9.781 10.01 0 +0.08(+0.84%)
Sep 19, 2013 10.08 10.08 9.840 9.923 0 -0.16(-1.57%)
Sep 18, 2013 9.981 10.14 9.806 10.08 0 +0.08(+0.75%)
Sep 17, 2013 9.840 10.01 9.606 10.01 0 +0.20(+2.04%)
Sep 16, 2013 10.03 10.06 9.723 9.806 0 -0.23(-2.25%)
Sep 13, 2013 10.06 10.08 9.948 10.03 0 +0.04(+0.42%)
Sep 12, 2013 9.981 10.02 9.981 9.990 0 +0.01(+0.08%)
Sep 11, 2013 9.965 9.998 9.856 9.981 0 +0.03(+0.34%)
Sep 10, 2013 9.815 9.981 9.815 9.948 9,516 +0.14(+1.45%)
Sep 09, 2013 9.714 9.848 9.656 9.806 0 -0.03(-0.25%)
Sep 06, 2013 9.881 9.881 9.706 9.831 0 +0.02(+0.17%)
Sep 05, 2013 9.823 9.873 9.781 9.815 0 -0.03(-0.25%)
Sep 04, 2013 9.965 9.990 9.773 9.840 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