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 (%)
Mar 31, 2009 8.492 9.040 8.327 8.597 103,028 +0.17(+1.96%)
Mar 30, 2009 8.815 8.822 8.350 8.432 103,245 -1.13(-11.84%)
Mar 26, 2009 9.265 9.685 9.003 9.565 61,138 +0.44(+4.77%)
Mar 25, 2009 9.085 9.438 8.815 9.130 105,009 +0.17(+1.93%)
Mar 24, 2009 10.47 10.47 8.957 8.957 111,002 -0.76(-7.80%)
Mar 23, 2009 9.175 9.715 9.070 9.715 160,081 +0.82(+9.19%)
Mar 20, 2009 9.768 9.768 8.897 8.897 131,344 -0.76(-7.85%)
Mar 19, 2009 9.970 10.13 9.580 9.655 99,601 -0.22(-2.20%)
Mar 18, 2009 8.973 10.04 8.852 9.873 128,250 +0.88(+9.76%)
Mar 17, 2009 8.627 8.995 8.252 8.995 74,581 +0.57(+6.77%)
Mar 16, 2009 9.265 9.265 8.357 8.425 106,635 -0.69(-7.57%)
Mar 13, 2009 9.655 9.670 9.018 9.115 78,475 -0.45(-4.71%)
Mar 12, 2009 7.960 9.693 7.903 9.565 119,749 +1.53(+19.05%)
Mar 11, 2009 7.967 8.327 7.967 8.035 68,403 +0.14(+1.81%)
Mar 10, 2009 7.502 7.945 7.390 7.892 181,897 +0.59(+8.01%)
Mar 09, 2009 7.427 7.525 7.127 7.307 146,431 -0.18(-2.40%)
Mar 06, 2009 7.532 7.750 7.405 7.487 363,429 +0.08(+1.11%)
Mar 05, 2009 8.297 8.297 7.397 7.405 113,180 -0.97(-11.56%)
Mar 04, 2009 8.564 8.734 7.856 8.372 82,791 +0.41(+5.19%)
Mar 02, 2009 8.800 9.383 7.834 7.959 106,235 -0.99(-11.05%)
Feb 27, 2009 9.110 9.184 8.690 8.948 35,012 -0.03(-0.33%)
Feb 26, 2009 9.213 9.368 8.690 8.977 74,802 -0.11(-1.22%)
Feb 25, 2009 9.258 9.457 8.483 9.088 80,581 -0.23(-2.45%)
Feb 24, 2009 7.871 9.486 7.856 9.317 87,843 +1.50(+19.15%)
Feb 23, 2009 9.095 9.176 7.605 7.819 213,862 -1.02(-11.52%)
Feb 20, 2009 7.377 9.383 7.340 8.837 233,603 +1.34(+17.80%)
Feb 19, 2009 9.051 9.051 7.377 7.502 280,159 -1.58(-17.38%)
Feb 18, 2009 9.280 9.302 8.926 9.080 65,793 -0.11(-1.20%)
Feb 17, 2009 9.457 9.573 9.184 9.191 68,564 -0.39(-4.08%)
Feb 13, 2009 9.767 10.03 9.442 9.582 93,422 -0.03(-0.31%)
Feb 12, 2009 9.479 9.921 9.302 9.612 103,532 -0.35(-3.48%)
Feb 11, 2009 10.38 10.75 9.848 9.958 113,945 -0.38(-3.71%)
Feb 10, 2009 11.54 12.09 10.34 10.34 68,684 -1.33(-11.38%)
Feb 09, 2009 11.16 11.82 10.92 11.67 146,294 +0.42(+3.74%)
Feb 06, 2009 10.75 11.45 10.75 11.25 101,568 +0.34(+3.11%)
Feb 05, 2009 11.09 11.29 10.57 10.91 72,310 -0.25(-2.25%)
Feb 04, 2009 11.16 11.80 11.13 11.16 75,873 +0.04(+0.33%)
Feb 03, 2009 11.81 11.81 10.71 11.12 69,137 -0.60(-5.16%)
Feb 02, 2009 11.66 11.77 10.97 11.73 99,195 -0.09(-0.75%)
Jan 30, 2009 12.02 12.21 11.57 11.82 78,218 -0.09(-0.74%)
Jan 29, 2009 12.72 12.91 11.91 11.91 106,333 -0.69(-5.50%)
Jan 28, 2009 12.39 12.76 12.17 12.60 154,213 +0.72(+6.09%)
Jan 27, 2009 13.02 13.09 11.72 11.88 95,156 -1.31(-9.90%)
Jan 26, 2009 14.78 14.78 12.48 13.18 148,436 -1.61(-10.87%)
Jan 23, 2009 14.75 15.13 14.57 14.79 25,642 -0.40(-2.62%)
Jan 22, 2009 15.65 16.60 15.15 15.19 19,791 -0.83(-5.16%)
Jan 21, 2009 14.44 16.30 14.16 16.01 84,752 +1.81(+12.78%)
Jan 20, 2009 15.37 15.37 14.20 14.20 77,051 -1.48(-9.41%)
Jan 16, 2009 16.10 16.11 15.09 15.68 46,736 -0.22(-1.39%)
Jan 15, 2009 15.49 16.00 15.09 15.90 66,703 +0.44(+2.86%)
Jan 14, 2009 16.14 16.74 15.45 15.45 50,060 -1.00(-6.05%)
Jan 13, 2009 16.21 16.55 16.01 16.45 23,226 +0.26(+1.59%)
Jan 12, 2009 16.53 16.80 16.19 16.19 38,698 -0.42(-2.53%)
Jan 09, 2009 17.58 17.59 16.56 16.61 47,576 -0.94(-5.34%)
Jan 08, 2009 16.97 17.64 16.97 17.55 26,025 +0.46(+2.72%)
Jan 07, 2009 18.07 18.08 16.99 17.08 61,583 -1.06(-5.85%)
Jan 06, 2009 19.11 19.18 17.91 18.15 57,295 -0.78(-4.13%)
Jan 05, 2009 19.73 19.73 18.46 18.93 40,153 -0.74(-3.75%)
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