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 (%)
Jun 30, 2011 8.497 8.538 8.423 8.480 33,831 +0.02(+0.29%)
Jun 29, 2011 8.861 8.861 8.439 8.456 24,323 -0.35(-3.94%)
Jun 28, 2011 8.952 9.133 8.770 8.803 46,145 -0.13(-1.48%)
Jun 27, 2011 9.043 9.133 8.836 8.935 57,463 -0.13(-1.46%)
Jun 24, 2011 8.695 9.241 8.671 9.067 151,247 +0.41(+4.78%)
Jun 23, 2011 8.323 8.737 8.307 8.654 38,281 +0.16(+1.85%)
Jun 22, 2011 8.795 8.852 8.456 8.497 25,269 -0.36(-4.01%)
Jun 21, 2011 8.588 8.886 8.505 8.852 38,082 +0.27(+3.18%)
Jun 20, 2011 8.530 8.580 8.381 8.580 11,915 +0.11(+1.27%)
Jun 17, 2011 8.547 8.671 8.456 8.472 63,777 +0.01(+0.10%)
Jun 16, 2011 8.365 8.505 8.241 8.464 18,018 +0.12(+1.39%)
Jun 15, 2011 8.332 8.398 8.245 8.348 34,782 -0.10(-1.17%)
Jun 14, 2011 8.464 8.464 8.216 8.447 31,502 +0.10(+1.19%)
Jun 13, 2011 8.390 8.414 8.274 8.348 34,453 +0.00(+0.00%)
Jun 10, 2011 8.332 8.390 8.315 8.348 18,568 -0.01(-0.10%)
Jun 09, 2011 8.390 8.390 8.282 8.357 19,592 +0.01(+0.10%)
Jun 08, 2011 8.233 8.361 8.216 8.348 28,390 +0.12(+1.41%)
Jun 07, 2011 8.323 8.347 8.192 8.233 26,463 +0.01(+0.10%)
Jun 06, 2011 8.288 8.372 8.151 8.224 42,488 +0.05(+0.60%)
Jun 03, 2011 8.143 8.462 8.143 8.175 44,068 -0.06(-0.70%)
May 24, 2011 8.363 8.363 8.192 8.233 34,051 -0.06(-0.69%)
May 23, 2011 8.478 8.523 8.273 8.290 25,263 -0.27(-3.15%)
May 20, 2011 8.601 8.658 8.560 8.560 29,574 -0.05(-0.57%)
May 19, 2011 8.756 8.756 8.593 8.609 20,831 -0.08(-0.94%)
May 18, 2011 8.601 8.732 8.593 8.691 34,765 +0.09(+1.05%)
May 17, 2011 8.691 8.838 8.593 8.601 55,526 -0.14(-1.59%)
May 16, 2011 8.846 9.018 8.740 8.740 41,120 -0.18(-2.02%)
May 13, 2011 8.961 8.961 8.863 8.920 30,844 -0.02(-0.18%)
May 12, 2011 9.034 9.157 8.838 8.936 15,279 -0.12(-1.36%)
May 11, 2011 9.239 9.239 9.059 9.059 9,290 -0.20(-2.21%)
May 10, 2011 9.026 9.264 9.026 9.264 11,999 +0.28(+3.10%)
May 09, 2011 8.928 9.018 8.928 8.985 10,224 +0.05(+0.55%)
May 06, 2011 9.059 9.059 8.879 8.936 22,730 +0.01(+0.09%)
May 05, 2011 8.953 9.043 8.805 8.928 65,767 -0.09(-1.00%)
May 04, 2011 9.092 9.157 9.002 9.018 16,458 -0.03(-0.36%)
May 03, 2011 8.879 9.133 8.879 9.051 31,453 +0.20(+2.22%)
May 02, 2011 8.936 9.223 8.849 8.854 61,667 -0.31(-3.39%)
Apr 29, 2011 9.305 9.305 9.084 9.165 104,000 -0.23(-2.44%)
Apr 28, 2011 9.378 9.411 9.313 9.395 74,983 +0.02(+0.26%)
Apr 27, 2011 9.485 9.534 9.354 9.370 27,699 -0.12(-1.29%)
Apr 26, 2011 9.681 9.681 9.476 9.493 22,012 -0.14(-1.44%)
Apr 25, 2011 9.697 9.734 9.534 9.632 21,877 -0.08(-0.84%)
Apr 21, 2011 9.738 9.771 9.583 9.714 7,395 +0.06(+0.59%)
Apr 20, 2011 9.836 9.877 9.583 9.656 24,126 -0.02(-0.25%)
Apr 19, 2011 9.828 9.877 9.616 9.681 13,053 -0.09(-0.92%)
Apr 18, 2011 10.02 10.02 9.722 9.771 37,264 -0.40(-3.94%)
Apr 15, 2011 10.14 10.22 10.05 10.17 21,622 +0.00(+0.00%)
Apr 14, 2011 9.902 10.22 9.902 10.17 35,999 +0.28(+2.81%)
Apr 13, 2011 10.10 10.18 9.894 9.894 32,995 -0.07(-0.66%)
Apr 12, 2011 9.902 10.03 9.902 9.959 19,361 +0.02(+0.25%)
Apr 11, 2011 10.14 10.43 9.910 9.935 27,143 -0.20(-1.94%)
Apr 08, 2011 10.54 10.54 10.13 10.13 14,115 -0.31(-2.98%)
Apr 07, 2011 10.73 10.73 10.44 10.44 10,601 -0.23(-2.15%)
Apr 06, 2011 10.56 10.74 10.53 10.67 25,062 +0.11(+1.09%)
Apr 05, 2011 10.40 10.60 10.34 10.56 11,821 +0.11(+1.02%)
Apr 04, 2011 10.56 10.56 10.37 10.45 11,357 -0.05(-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