Financial News

Capital City Bank Gr (NQ: CCBG )

27.70 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.25 10.35 10.09 10.14 23,723 -0.14(-1.38%)
Feb 25, 2010 10.01 10.28 10.01 10.28 29,739 +0.09(+0.85%)
Feb 24, 2010 9.788 10.23 9.788 10.20 26,634 +0.40(+4.10%)
Feb 23, 2010 9.757 9.843 9.662 9.796 19,733 -0.13(-1.27%)
Feb 22, 2010 9.985 9.985 9.820 9.922 7,464 +0.01(+0.08%)
Feb 19, 2010 10.04 10.04 9.867 9.914 29,626 -0.17(-1.64%)
Feb 18, 2010 9.859 10.08 9.859 10.08 13,741 +0.18(+1.83%)
Feb 17, 2010 9.804 9.954 9.733 9.899 22,697 +0.17(+1.70%)
Feb 16, 2010 9.733 9.733 9.544 9.733 12,043 +0.08(+0.82%)
Feb 12, 2010 9.355 9.654 9.654 9.654 25,143 +0.16(+1.66%)
Feb 11, 2010 9.300 9.497 9.229 9.497 22,850 +0.20(+2.20%)
Feb 10, 2010 9.363 9.402 9.261 9.292 39,559 -0.12(-1.26%)
Feb 09, 2010 9.465 9.465 9.292 9.410 11,047 +0.12(+1.27%)
Feb 08, 2010 9.402 9.402 9.245 9.292 44,288 -0.12(-1.26%)
Feb 05, 2010 9.229 9.426 9.206 9.410 21,064 +0.24(+2.58%)
Feb 04, 2010 9.135 9.269 9.111 9.174 46,238 -0.05(-0.51%)
Feb 03, 2010 9.261 9.410 9.146 9.221 76,037 -0.05(-0.51%)
Feb 02, 2010 9.410 9.568 9.269 9.269 52,684 -0.15(-1.59%)
Feb 01, 2010 9.489 9.710 9.371 9.418 39,076 -0.02(-0.17%)
Jan 29, 2010 9.859 9.969 9.387 9.434 73,721 -0.41(-4.16%)
Jan 28, 2010 10.32 10.32 9.843 9.843 47,865 -0.45(-4.36%)
Jan 27, 2010 9.631 10.39 9.631 10.29 33,583 +0.57(+5.83%)
Jan 26, 2010 9.465 10.03 9.426 9.725 62,486 +0.26(+2.75%)
Jan 25, 2010 9.489 10.02 9.395 9.465 29,590 +0.11(+1.18%)
Jan 22, 2010 9.489 10.47 9.300 9.355 30,859 -0.15(-1.57%)
Jan 21, 2010 9.843 9.843 9.458 9.505 50,505 -0.29(-2.97%)
Jan 20, 2010 9.914 10.66 9.694 9.796 26,579 -0.24(-2.43%)
Jan 19, 2010 9.686 10.05 9.686 10.04 19,323 +0.35(+3.66%)
Jan 15, 2010 9.812 9.686 9.686 9.686 40,128 -0.08(-0.81%)
Jan 14, 2010 9.623 9.906 9.623 9.765 11,172 +0.14(+1.47%)
Jan 13, 2010 10.24 10.24 9.615 9.623 32,776 -0.13(-1.29%)
Jan 12, 2010 9.670 10.00 9.670 9.749 16,314 +0.01(+0.08%)
Jan 11, 2010 9.969 9.969 9.647 9.741 20,434 -0.19(-1.90%)
Jan 08, 2010 10.26 10.32 9.867 9.930 40,731 -0.39(-3.81%)
Jan 07, 2010 10.24 10.54 10.01 10.32 50,776 +0.04(+0.38%)
Jan 06, 2010 10.44 10.52 10.25 10.28 48,214 -0.14(-1.36%)
Jan 05, 2010 10.95 10.95 10.43 10.43 26,338 -0.53(-4.82%)
Jan 04, 2010 11.10 11.14 10.65 10.95 40,505 +0.06(+0.51%)
Dec 31, 2009 10.83 10.90 10.90 10.90 43,810 +0.07(+0.65%)
Dec 30, 2009 10.51 10.99 10.24 10.83 67,250 +0.28(+2.69%)
Dec 29, 2009 10.98 10.98 10.48 10.54 44,201 -0.38(-3.46%)
Dec 28, 2009 10.72 11.02 10.52 10.92 22,168 +0.28(+2.66%)
Dec 24, 2009 10.65 10.76 10.62 10.64 1,865 -0.28(-2.53%)
Dec 23, 2009 10.91 11.02 10.83 10.91 20,125 +0.08(+0.73%)
Dec 22, 2009 10.66 10.99 10.65 10.84 51,563 +0.17(+1.63%)
Dec 21, 2009 10.57 11.09 10.50 10.66 34,097 +0.16(+1.50%)
Dec 18, 2009 9.914 10.62 9.639 10.50 119,668 +0.69(+7.06%)
Dec 17, 2009 10.20 10.44 9.749 9.812 39,852 -0.43(-4.23%)
Dec 16, 2009 10.67 10.79 10.17 10.25 57,699 -0.29(-2.76%)
Dec 15, 2009 11.02 11.06 10.54 10.54 44,237 -0.49(-4.43%)
Dec 14, 2009 10.91 11.04 10.85 11.02 27,431 +0.16(+1.45%)
Dec 11, 2009 10.79 10.94 10.75 10.87 32,046 +0.11(+1.03%)
Dec 10, 2009 10.47 10.86 10.47 10.76 60,023 +0.36(+3.48%)
Dec 09, 2009 9.899 10.53 9.788 10.39 45,433 +0.50(+5.10%)
Dec 08, 2009 9.804 10.11 9.615 9.891 27,292 +0.01(+0.08%)
Dec 07, 2009 9.647 10.15 9.418 9.883 52,016 +0.20(+2.12%)
Dec 04, 2009 9.505 9.678 9.284 9.678 37,289 +0.40(+4.33%)
Dec 03, 2009 9.678 9.678 9.245 9.276 37,000 -0.41(-4.23%)
Dec 02, 2009 9.576 9.710 9.576 9.686 29,698 +0.09(+0.99%)
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