Financial News

Capital City Bank Gr (NQ: CCBG )

26.78 USD +0.29 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.38 15.23 14.88 15.01 59,847 -0.37(-2.41%)
May 27, 2010 15.32 15.46 14.99 15.38 25,874 +0.41(+2.74%)
May 26, 2010 15.04 15.49 14.97 14.97 46,605 +0.02(+0.13%)
May 25, 2010 14.63 15.34 14.63 14.95 62,644 -0.09(-0.60%)
May 24, 2010 15.12 15.95 15.04 15.04 19,253 -0.09(-0.59%)
May 21, 2010 14.51 15.49 14.51 15.13 39,811 +0.23(+1.54%)
May 20, 2010 15.05 15.55 14.76 14.90 37,060 -0.92(-5.82%)
May 19, 2010 15.80 15.95 15.51 15.82 19,736 -0.01(-0.06%)
May 18, 2010 16.20 16.20 15.73 15.83 15,518 -0.08(-0.50%)
May 17, 2010 15.91 16.10 15.60 15.91 30,861 +0.17(+1.08%)
May 14, 2010 15.97 15.97 15.62 15.74 11,656 -0.32(-1.99%)
May 13, 2010 16.50 16.50 15.98 16.06 15,819 -0.68(-4.06%)
May 12, 2010 15.86 16.83 15.84 16.74 32,475 +0.63(+3.91%)
May 11, 2010 15.96 16.17 15.81 16.11 14,921 +0.05(+0.31%)
May 10, 2010 15.91 16.28 15.41 16.06 37,422 +1.01(+6.71%)
May 07, 2010 16.10 16.10 15.01 15.05 32,478 -1.05(-6.52%)
May 06, 2010 17.39 17.39 15.36 16.10 25,508 -1.36(-7.79%)
May 05, 2010 18.00 18.02 17.43 17.46 19,075 -0.46(-2.57%)
May 04, 2010 17.97 18.18 17.75 17.92 33,926 -0.33(-1.81%)
May 03, 2010 17.63 18.25 17.44 18.25 60,566 +0.66(+3.75%)
Apr 30, 2010 17.96 18.00 17.50 17.59 32,778 -0.37(-2.06%)
Apr 29, 2010 17.25 17.98 17.18 17.96 37,764 +0.96(+5.65%)
Apr 28, 2010 16.94 17.35 16.80 17.00 11,179 +0.11(+0.65%)
Apr 27, 2010 17.00 17.13 16.77 16.89 17,230 -0.26(-1.52%)
Apr 26, 2010 17.35 17.40 16.93 17.15 55,637 -0.27(-1.55%)
Apr 23, 2010 16.70 17.69 16.68 17.42 54,718 +0.68(+4.06%)
Apr 22, 2010 16.43 16.97 16.17 16.74 29,327 +0.08(+0.48%)
Apr 21, 2010 16.70 16.83 16.51 16.66 37,664 -0.18(-1.07%)
Apr 20, 2010 16.82 16.99 16.43 16.84 66,566 +0.00(+0.00%)
Apr 19, 2010 16.60 17.05 16.36 16.84 126,305 +0.11(+0.66%)
Apr 16, 2010 16.71 16.92 16.25 16.73 51,724 +0.01(+0.06%)
Apr 15, 2010 16.15 16.91 16.15 16.72 38,308 +0.55(+3.40%)
Apr 14, 2010 16.00 16.21 15.83 16.17 29,270 +0.39(+2.47%)
Apr 13, 2010 15.18 15.87 15.12 15.78 27,461 +0.55(+3.61%)
Apr 12, 2010 15.13 15.41 15.13 15.23 13,378 +0.20(+1.33%)
Apr 09, 2010 15.00 15.07 14.95 15.03 11,495 -0.02(-0.13%)
Apr 08, 2010 14.68 15.28 14.68 15.05 22,534 +0.27(+1.83%)
Apr 07, 2010 14.34 14.78 14.34 14.78 23,979 +0.16(+1.09%)
Apr 06, 2010 14.51 14.64 14.38 14.62 52,940 -0.03(-0.20%)
Apr 05, 2010 13.79 14.65 13.79 14.65 10,333 +0.97(+7.09%)
Apr 01, 2010 14.35 13.68 13.68 13.68 20,500 -0.57(-4.00%)
Mar 31, 2010 14.24 14.54 14.24 14.25 24,140 -0.13(-0.90%)
Mar 30, 2010 14.31 14.42 14.27 14.38 13,975 +0.11(+0.77%)
Mar 29, 2010 14.00 14.27 14.00 14.27 14,668 +0.25(+1.78%)
Mar 26, 2010 14.08 14.08 13.73 14.02 14,605 +0.01(+0.07%)
Mar 25, 2010 14.29 14.49 13.94 14.01 17,646 -0.25(-1.75%)
Mar 24, 2010 14.50 14.50 14.22 14.26 26,043 -0.25(-1.72%)
Mar 23, 2010 14.13 14.61 14.08 14.51 42,313 +0.41(+2.91%)
Mar 22, 2010 13.93 14.12 13.70 14.10 30,754 +0.10(+0.71%)
Mar 19, 2010 13.92 14.05 13.57 14.00 88,621 +0.19(+1.38%)
Mar 18, 2010 13.85 14.00 13.76 13.81 11,021 -0.07(-0.50%)
Mar 17, 2010 13.40 14.27 13.40 13.88 35,479 +0.50(+3.74%)
Mar 16, 2010 13.17 13.38 13.14 13.38 6,907 +0.31(+2.37%)
Mar 15, 2010 13.06 13.08 12.97 13.07 15,833 +0.11(+0.85%)
Mar 12, 2010 13.26 13.32 12.86 12.96 24,221 -0.30(-2.26%)
Mar 11, 2010 13.31 13.42 13.13 13.26 27,859 -0.16(-1.19%)
Mar 10, 2010 13.49 13.60 13.19 13.42 18,674 -0.11(-0.81%)
Mar 09, 2010 13.59 13.59 13.09 13.53 13,994 -0.24(-1.74%)
Mar 08, 2010 13.81 13.85 13.43 13.77 15,746 +0.00(+0.00%)
Mar 05, 2010 13.38 13.78 13.18 13.77 25,615 +0.44(+3.30%)
Mar 04, 2010 13.36 13.36 13.17 13.33 10,481 -0.03(-0.22%)
Mar 03, 2010 13.40 13.42 13.22 13.36 25,384 +0.03(+0.23%)
Mar 02, 2010 13.25 13.33 13.10 13.33 16,194 +0.15(+1.14%)
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