Financial News

Capital City Bank Gr (NQ: CCBG )

24.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.39 11.40 11.31 11.39 9,994 -0.11(-0.96%)
May 30, 2013 11.62 11.62 11.41 11.50 5,529 -0.10(-0.86%)
May 29, 2013 11.78 11.78 11.56 11.60 4,053 -0.37(-3.09%)
May 28, 2013 11.62 11.98 11.49 11.97 14,835 +0.57(+5.00%)
May 24, 2013 11.38 11.47 11.29 11.40 0 -0.03(-0.26%)
May 23, 2013 11.20 11.44 11.20 11.43 0 +0.14(+1.24%)
May 22, 2013 11.37 11.38 11.09 11.29 0 -0.10(-0.88%)
May 21, 2013 11.53 11.79 11.15 11.39 0 -0.10(-0.87%)
May 20, 2013 11.60 11.83 11.47 11.49 0 -0.19(-1.63%)
May 17, 2013 11.81 11.99 11.68 11.68 0 -0.10(-0.85%)
May 16, 2013 11.79 11.79 11.63 11.78 9,013 -0.02(-0.17%)
May 15, 2013 11.69 11.80 11.65 11.80 0 +0.15(+1.29%)
May 13, 2013 11.68 12.19 11.64 11.65 0 -0.09(-0.77%)
May 10, 2013 11.91 12.03 11.52 11.74 0 -0.11(-0.93%)
May 09, 2013 11.85 11.97 11.79 11.85 0 +0.01(+0.08%)
May 08, 2013 11.95 11.95 11.80 11.84 0 -0.12(-1.00%)
May 07, 2013 12.11 12.11 11.85 11.96 0 -0.16(-1.32%)
May 06, 2013 12.02 12.12 11.87 12.12 0 +0.15(+1.25%)
May 03, 2013 12.21 12.17 11.90 11.97 0 -0.09(-0.75%)
May 02, 2013 11.90 12.26 11.90 12.06 0 +0.21(+1.77%)
May 01, 2013 12.40 12.49 11.83 11.85 0 -0.65(-5.20%)
Apr 30, 2013 12.44 12.50 12.23 12.50 0 +0.09(+0.73%)
Apr 29, 2013 12.50 12.51 12.31 12.41 4,594 +0.40(+3.33%)
Apr 26, 2013 12.50 12.50 12.00 12.01 11,932 -0.49(-3.92%)
Apr 25, 2013 12.64 12.64 12.45 12.50 0 -0.13(-1.03%)
Apr 24, 2013 12.34 12.63 12.34 12.63 4,011 +0.05(+0.40%)
Apr 23, 2013 12.64 12.64 12.44 12.58 17,089 +0.07(+0.56%)
Apr 22, 2013 12.41 12.53 12.32 12.51 15,186 +0.06(+0.48%)
Apr 19, 2013 12.18 12.50 12.17 12.45 13,727 +0.24(+1.97%)
Apr 18, 2013 11.97 12.29 11.97 12.21 11,149 +0.30(+2.52%)
Apr 17, 2013 11.88 11.99 11.74 11.91 18,531 -0.11(-0.92%)
Apr 16, 2013 11.45 12.10 11.45 12.02 19,138 +0.64(+5.62%)
Apr 15, 2013 11.92 11.92 11.25 11.38 21,957 -0.60(-5.01%)
Apr 12, 2013 12.22 12.34 11.88 11.98 15,795 -0.35(-2.84%)
Apr 11, 2013 12.21 12.34 12.14 12.33 8,268 +0.14(+1.15%)
Apr 10, 2013 11.91 12.20 11.88 12.19 10,239 -0.11(-0.89%)
Apr 09, 2013 12.28 12.43 12.00 12.30 18,058 +0.08(+0.65%)
Apr 08, 2013 11.96 12.25 11.82 12.22 13,005 +0.21(+1.75%)
Apr 05, 2013 12.09 12.09 11.86 12.01 5,018 -0.29(-2.36%)
Apr 04, 2013 12.22 12.49 12.22 12.30 13,012 +0.07(+0.57%)
Apr 03, 2013 12.09 12.49 11.98 12.23 16,746 +0.21(+1.75%)
Apr 02, 2013 12.08 12.25 11.92 12.02 12,571 +0.07(+0.59%)
Apr 01, 2013 12.29 12.39 11.89 11.95 15,770 -0.40(-3.24%)
Mar 28, 2013 12.45 12.50 12.31 12.35 16,117 +0.00(+0.00%)
Mar 27, 2013 12.47 12.47 12.31 12.35 3,134 -0.19(-1.52%)
Mar 26, 2013 12.48 12.54 12.25 12.54 3,918 +0.16(+1.29%)
Mar 25, 2013 12.25 12.40 12.16 12.38 17,278 +0.14(+1.14%)
Mar 22, 2013 12.23 12.24 12.18 12.24 1,378 +0.03(+0.25%)
Mar 21, 2013 11.85 12.23 11.85 12.21 10,074 +0.22(+1.83%)
Mar 20, 2013 11.59 11.99 11.48 11.99 17,578 +0.16(+1.35%)
Mar 19, 2013 11.65 11.95 11.62 11.83 24,183 +0.18(+1.55%)
Mar 18, 2013 11.53 11.80 11.53 11.65 23,716 -0.10(-0.85%)
Mar 15, 2013 11.86 12.03 11.69 11.75 92,831 -0.09(-0.76%)
Mar 14, 2013 11.99 11.99 11.75 11.84 7,800 -0.06(-0.50%)
Mar 13, 2013 11.90 11.97 11.79 11.90 4,893 +0.04(+0.34%)
Mar 12, 2013 12.22 12.22 11.83 11.86 13,900 -0.34(-2.79%)
Mar 11, 2013 12.01 12.20 12.01 12.20 15,579 +0.05(+0.41%)
Mar 08, 2013 11.99 12.20 11.75 12.15 26,897 +0.17(+1.42%)
Mar 07, 2013 11.95 11.99 11.90 11.98 9,521 -0.01(-0.08%)
Mar 06, 2013 11.99 11.99 11.84 11.99 10,637 +0.04(+0.33%)
Mar 05, 2013 11.96 11.99 11.76 11.95 30,483 +0.04(+0.34%)
Mar 04, 2013 11.47 11.92 11.32 11.91 19,470 +0.54(+4.75%)
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