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 (%)
Apr 29, 2011 9.303 9.303 9.082 9.163 104,022 -0.23(-2.44%)
Apr 28, 2011 9.376 9.409 9.311 9.393 74,999 +0.02(+0.26%)
Apr 27, 2011 9.483 9.532 9.352 9.368 27,705 -0.12(-1.29%)
Apr 26, 2011 9.679 9.679 9.474 9.491 22,017 -0.14(-1.44%)
Apr 25, 2011 9.695 9.732 9.532 9.630 21,881 -0.08(-0.84%)
Apr 21, 2011 9.736 9.769 9.581 9.712 7,397 +0.06(+0.59%)
Apr 20, 2011 9.834 9.875 9.581 9.654 24,131 -0.02(-0.25%)
Apr 19, 2011 9.826 9.875 9.613 9.679 13,056 -0.09(-0.92%)
Apr 18, 2011 10.01 10.01 9.720 9.769 37,272 -0.40(-3.94%)
Apr 15, 2011 10.14 10.22 10.05 10.17 21,627 +0.00(+0.00%)
Apr 14, 2011 9.900 10.22 9.900 10.17 36,007 +0.28(+2.81%)
Apr 13, 2011 10.10 10.18 9.892 9.892 33,003 -0.07(-0.66%)
Apr 12, 2011 9.900 10.03 9.900 9.957 19,365 +0.02(+0.25%)
Apr 11, 2011 10.14 10.42 9.908 9.933 27,149 -0.20(-1.94%)
Apr 08, 2011 10.54 10.54 10.13 10.13 14,118 -0.31(-2.98%)
Apr 07, 2011 10.73 10.73 10.44 10.44 10,604 -0.23(-2.15%)
Apr 06, 2011 10.55 10.73 10.53 10.67 25,068 +0.11(+1.08%)
Apr 05, 2011 10.40 10.60 10.34 10.55 11,823 +0.11(+1.02%)
Apr 04, 2011 10.55 10.55 10.37 10.45 11,359 -0.05(-0.47%)
Apr 01, 2011 10.49 10.55 10.21 10.50 120,796 +0.12(+1.18%)
Mar 31, 2011 10.42 10.43 10.24 10.37 40,255 +0.09(+0.88%)
Mar 30, 2011 10.28 10.34 10.27 10.28 35,003 +0.02(+0.24%)
Mar 29, 2011 10.05 10.26 9.859 10.26 35,698 +0.25(+2.53%)
Mar 28, 2011 10.21 10.27 10.01 10.01 40,057 -0.29(-2.86%)
Mar 25, 2011 10.28 10.46 10.21 10.30 18,712 +0.08(+0.80%)
Mar 24, 2011 10.20 10.28 10.15 10.22 26,234 -0.06(-0.56%)
Mar 23, 2011 10.46 10.46 10.27 10.28 42,152 -0.17(-1.64%)
Mar 22, 2011 10.31 10.51 10.27 10.45 16,948 +0.17(+1.67%)
Mar 21, 2011 10.15 10.28 10.10 10.28 19,469 +0.13(+1.29%)
Mar 18, 2011 9.867 10.39 9.818 10.15 108,639 +0.37(+3.77%)
Mar 17, 2011 9.908 9.908 9.672 9.777 15,188 +0.03(+0.34%)
Mar 16, 2011 9.793 9.859 9.712 9.744 33,132 -0.04(-0.42%)
Mar 15, 2011 9.736 9.851 9.736 9.785 13,139 -0.07(-0.66%)
Mar 14, 2011 9.818 9.990 9.802 9.851 20,418 -0.03(-0.33%)
Mar 11, 2011 9.875 10.09 9.859 9.883 19,905 +0.02(+0.17%)
Mar 10, 2011 10.14 10.18 9.867 9.867 31,173 -0.43(-4.13%)
Mar 09, 2011 10.20 10.39 10.20 10.29 3,791 +0.10(+0.96%)
Mar 08, 2011 9.916 10.35 9.916 10.19 17,183 +0.30(+3.06%)
Mar 07, 2011 10.23 10.28 9.867 9.892 20,732 -0.27(-2.66%)
Mar 04, 2011 10.30 10.38 10.14 10.16 8,747 -0.17(-1.66%)
Mar 03, 2011 10.15 10.33 10.09 10.33 18,129 +0.33(+3.27%)
Mar 02, 2011 9.974 10.03 9.860 10.01 16,690 +0.06(+0.57%)
Mar 01, 2011 10.13 10.17 9.949 9.949 22,880 -0.25(-2.47%)
Feb 28, 2011 10.19 10.21 10.03 10.20 15,330 +0.11(+1.13%)
Feb 25, 2011 9.998 10.11 9.917 10.09 16,323 +0.09(+0.89%)
Feb 24, 2011 9.941 10.06 9.763 9.998 40,842 +0.05(+0.49%)
Feb 23, 2011 10.20 10.22 9.941 9.949 23,037 -0.20(-2.00%)
Feb 22, 2011 10.27 10.39 10.14 10.15 35,519 -0.28(-2.72%)
Feb 18, 2011 10.53 10.53 10.39 10.44 16,636 +0.01(+0.08%)
Feb 17, 2011 10.31 10.47 10.31 10.43 6,147 +0.04(+0.39%)
Feb 16, 2011 10.55 10.55 10.32 10.39 15,150 -0.09(-0.85%)
Feb 15, 2011 10.74 10.83 10.46 10.48 13,058 -0.28(-2.64%)
Feb 14, 2011 10.83 10.97 10.76 10.76 4,972 -0.18(-1.63%)
Feb 11, 2011 10.72 10.94 10.71 10.94 18,657 +0.11(+1.05%)
Feb 10, 2011 10.73 10.87 10.73 10.83 36,384 -0.01(-0.07%)
Feb 09, 2011 10.73 10.88 10.72 10.83 11,050 +0.04(+0.38%)
Feb 08, 2011 10.73 10.92 10.64 10.79 23,175 -0.05(-0.45%)
Feb 07, 2011 10.59 10.87 10.59 10.84 26,663 +0.26(+2.45%)
Feb 04, 2011 10.57 10.87 10.53 10.58 37,197 +0.03(+0.31%)
Feb 03, 2011 10.50 10.64 10.36 10.55 17,356 +0.10(+0.93%)
Feb 02, 2011 10.49 10.66 10.41 10.45 23,602 -0.12(-1.15%)
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