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 28, 2013 9.439 9.698 9.264 9.623 150,727 +0.18(+1.95%)
Jun 27, 2013 9.097 9.464 9.072 9.439 0 +0.42(+4.63%)
Jun 26, 2013 9.264 9.681 8.963 9.022 0 -0.69(-7.13%)
Jun 25, 2013 9.522 9.756 9.522 9.714 0 +0.41(+4.39%)
Jun 24, 2013 9.180 9.781 8.763 9.305 0 -0.06(-0.62%)
Jun 21, 2013 9.522 9.573 9.122 9.364 48,928 -0.11(-1.15%)
Jun 20, 2013 9.564 9.706 9.331 9.472 0 -0.24(-2.49%)
Jun 19, 2013 9.823 9.873 9.614 9.714 0 -0.08(-0.85%)
Jun 18, 2013 9.506 9.915 9.381 9.798 0 +0.28(+2.98%)
Jun 17, 2013 8.680 9.589 8.680 9.514 0 +0.80(+9.20%)
Jun 14, 2013 8.763 8.763 8.446 8.713 0 -0.04(-0.48%)
Jun 13, 2013 8.863 8.863 8.554 8.755 9,866 -0.11(-1.22%)
Jun 12, 2013 9.072 9.072 8.830 8.863 10,115 -0.15(-1.67%)
Jun 11, 2013 9.063 9.097 9.013 9.013 2,010 -0.19(-2.09%)
Jun 10, 2013 9.531 9.589 9.164 9.205 0 -0.25(-2.65%)
Jun 07, 2013 9.631 9.631 9.389 9.456 0 -0.09(-0.96%)
Jun 06, 2013 9.506 9.547 9.422 9.547 8,836 +0.07(+0.70%)
Jun 05, 2013 9.731 9.823 9.464 9.481 0 -0.25(-2.57%)
Jun 04, 2013 9.773 9.773 9.510 9.731 0 +0.31(+3.28%)
Jun 03, 2013 9.581 9.648 9.389 9.422 65,399 -0.08(-0.88%)
May 31, 2013 9.506 9.514 9.439 9.506 11,975 -0.09(-0.96%)
May 30, 2013 9.698 9.698 9.522 9.598 6,624 -0.08(-0.86%)
May 29, 2013 9.831 9.831 9.648 9.681 4,856 -0.31(-3.09%)
May 28, 2013 9.698 9.998 9.589 9.990 17,775 +0.48(+5.00%)
May 24, 2013 9.497 9.577 9.422 9.514 0 -0.03(-0.26%)
May 23, 2013 9.347 9.547 9.347 9.539 0 +0.12(+1.24%)
May 22, 2013 9.489 9.497 9.255 9.422 0 -0.08(-0.88%)
May 21, 2013 9.623 9.840 9.305 9.506 0 -0.08(-0.87%)
May 20, 2013 9.681 9.873 9.573 9.589 0 -0.16(-1.63%)
May 17, 2013 9.856 10.01 9.748 9.748 0 -0.08(-0.85%)
May 16, 2013 9.840 9.840 9.706 9.831 10,799 -0.02(-0.17%)
May 15, 2013 9.756 9.848 9.723 9.848 0 +0.13(+1.29%)
May 13, 2013 9.748 10.17 9.714 9.723 0 -0.08(-0.77%)
May 10, 2013 9.940 10.04 9.614 9.798 0 -0.09(-0.93%)
May 09, 2013 9.890 9.990 9.844 9.890 0 +0.01(+0.08%)
May 08, 2013 9.973 9.973 9.848 9.881 0 -0.10(-1.00%)
May 07, 2013 10.11 10.11 9.890 9.981 0 -0.13(-1.32%)
May 06, 2013 10.03 10.12 9.906 10.12 0 +0.13(+1.25%)
May 03, 2013 10.19 10.16 9.931 9.990 0 -0.08(-0.75%)
May 02, 2013 9.931 10.23 9.931 10.06 0 +0.18(+1.77%)
May 01, 2013 10.35 10.42 9.873 9.890 0 -0.54(-5.20%)
Apr 30, 2013 10.38 10.43 10.21 10.43 0 +0.08(+0.73%)
Apr 29, 2013 10.43 10.44 10.27 10.36 5,504 +0.33(+3.33%)
Apr 26, 2013 10.43 10.43 10.01 10.02 14,297 -0.41(-3.92%)
Apr 25, 2013 10.55 10.55 10.39 10.43 0 -0.11(-1.03%)
Apr 24, 2013 10.30 10.54 10.30 10.54 4,806 +0.04(+0.40%)
Apr 23, 2013 10.55 10.55 10.38 10.50 20,476 +0.06(+0.56%)
Apr 22, 2013 10.36 10.46 10.28 10.44 18,196 +0.05(+0.48%)
Apr 19, 2013 10.17 10.43 10.16 10.39 16,447 +0.20(+1.97%)
Apr 18, 2013 9.990 10.26 9.990 10.19 13,358 +0.25(+2.52%)
Apr 17, 2013 9.915 10.01 9.798 9.940 22,204 -0.09(-0.92%)
Apr 16, 2013 9.556 10.10 9.556 10.03 22,931 +0.53(+5.62%)
Apr 15, 2013 9.948 9.948 9.389 9.497 26,309 -0.50(-5.01%)
Apr 12, 2013 10.20 10.30 9.915 9.998 18,925 -0.29(-2.84%)
Apr 11, 2013 10.19 10.30 10.13 10.29 9,906 +0.12(+1.15%)
Apr 10, 2013 9.940 10.18 9.915 10.17 12,268 -0.09(-0.89%)
Apr 09, 2013 10.25 10.37 10.01 10.27 21,637 +0.07(+0.65%)
Apr 08, 2013 9.981 10.22 9.863 10.20 15,582 +0.18(+1.75%)
Apr 05, 2013 10.09 10.09 9.898 10.02 6,012 -0.24(-2.36%)
Apr 04, 2013 10.20 10.42 10.20 10.27 15,591 +0.06(+0.57%)
Apr 03, 2013 10.09 10.42 9.998 10.21 20,065 +0.18(+1.75%)
Apr 02, 2013 10.08 10.22 9.948 10.03 15,062 +0.06(+0.59%)
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