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 (%)
Dec 31, 2010 10.76 10.91 10.23 10.31 62,530 -0.52(-4.76%)
Dec 30, 2010 11.38 11.45 10.81 10.82 32,561 -0.54(-4.75%)
Dec 29, 2010 11.18 11.61 11.18 11.36 17,907 +0.03(+0.29%)
Dec 28, 2010 11.30 11.45 11.22 11.33 9,818 +0.01(+0.07%)
Dec 27, 2010 11.15 11.33 11.15 11.32 10,569 +0.10(+0.87%)
Dec 23, 2010 11.29 11.29 11.03 11.22 10,463 -0.02(-0.22%)
Dec 22, 2010 11.23 11.32 11.00 11.25 29,403 +0.28(+2.54%)
Dec 21, 2010 10.99 11.18 10.80 10.97 41,369 +0.09(+0.83%)
Dec 20, 2010 10.80 10.95 10.78 10.88 11,690 +0.18(+1.68%)
Dec 17, 2010 10.82 11.08 10.67 10.70 108,066 -0.08(-0.76%)
Dec 16, 2010 10.75 10.80 10.62 10.78 23,792 +0.17(+1.62%)
Dec 15, 2010 10.68 11.04 10.61 10.61 50,855 -0.06(-0.54%)
Dec 14, 2010 10.59 10.75 10.50 10.67 22,709 +0.14(+1.32%)
Dec 13, 2010 10.56 10.59 10.42 10.53 17,373 -0.02(-0.23%)
Dec 10, 2010 10.43 10.56 10.22 10.55 47,587 +0.11(+1.10%)
Dec 09, 2010 10.43 10.45 10.05 10.44 24,952 +0.13(+1.27%)
Dec 08, 2010 10.43 10.43 10.22 10.31 16,527 -0.12(-1.18%)
Dec 07, 2010 10.33 10.43 10.27 10.43 40,457 +0.25(+2.49%)
Dec 06, 2010 10.37 10.37 10.06 10.18 25,073 -0.25(-2.35%)
Dec 03, 2010 10.27 10.42 10.10 10.42 12,460 +0.15(+1.43%)
Dec 02, 2010 10.34 10.34 10.19 10.28 10,949 -0.03(-0.32%)
Dec 01, 2010 10.35 10.35 9.999 10.31 40,652 +0.04(+0.40%)
Nov 30, 2010 9.910 10.27 9.845 10.27 42,296 +0.06(+0.64%)
Nov 29, 2010 9.983 10.20 9.902 10.20 19,125 +0.15(+1.53%)
Nov 26, 2010 10.08 10.13 10.05 10.05 2,599 -0.16(-1.59%)
Nov 24, 2010 10.15 10.21 10.21 10.21 15,013 +0.17(+1.70%)
Nov 23, 2010 10.12 10.26 10.02 10.04 46,706 -0.24(-2.29%)
Nov 22, 2010 10.07 10.28 9.959 10.28 10,164 +0.11(+1.04%)
Nov 19, 2010 10.09 10.20 9.951 10.17 19,081 +0.10(+0.97%)
Nov 18, 2010 10.08 10.15 9.943 10.07 10,274 +0.14(+1.39%)
Nov 17, 2010 10.15 10.16 9.805 9.935 16,533 -0.21(-2.08%)
Nov 16, 2010 10.02 10.22 9.805 10.15 22,251 +0.01(+0.08%)
Nov 15, 2010 10.10 10.14 9.853 10.14 5,864 +0.10(+0.97%)
Nov 12, 2010 9.861 10.06 9.861 10.04 10,291 +0.05(+0.49%)
Nov 11, 2010 9.951 10.15 9.821 9.991 9,458 -0.11(-1.05%)
Nov 10, 2010 10.01 10.35 9.918 10.10 84,105 +0.02(+0.24%)
Nov 09, 2010 10.11 10.13 9.926 10.07 19,578 -0.23(-2.21%)
Nov 08, 2010 10.02 10.34 10.02 10.30 20,813 +0.22(+2.17%)
Nov 05, 2010 10.06 10.15 9.943 10.08 56,580 +0.02(+0.16%)
Nov 04, 2010 10.15 10.15 9.910 10.06 41,497 +0.08(+0.81%)
Nov 03, 2010 10.17 10.17 9.845 9.983 26,732 -0.18(-1.76%)
Nov 02, 2010 9.659 10.23 9.383 10.16 24,301 +0.67(+7.01%)
Nov 01, 2010 9.756 9.756 9.456 9.496 23,865 -0.20(-2.09%)
Oct 29, 2010 9.659 9.748 9.610 9.699 13,747 +0.04(+0.42%)
Oct 28, 2010 9.805 9.805 9.659 9.659 10,900 -0.02(-0.17%)
Oct 27, 2010 9.821 9.882 9.659 9.675 24,593 -0.19(-1.89%)
Oct 25, 2010 10.15 10.15 9.821 9.861 16,558 -0.24(-2.33%)
Oct 22, 2010 10.06 10.21 9.926 10.10 17,539 +0.19(+1.97%)
Oct 21, 2010 10.25 10.25 9.829 9.902 13,871 -0.32(-3.17%)
Oct 20, 2010 10.09 10.23 9.947 10.23 13,040 +0.24(+2.36%)
Oct 19, 2010 10.03 10.19 9.683 9.991 19,039 -0.25(-2.46%)
Oct 18, 2010 10.09 10.25 9.959 10.24 12,811 +0.19(+1.94%)
Oct 15, 2010 10.17 10.25 9.837 10.05 43,989 +0.04(+0.41%)
Oct 14, 2010 10.10 10.21 9.764 10.01 14,815 -0.07(-0.72%)
Oct 13, 2010 9.935 10.15 9.821 10.08 36,506 +0.18(+1.80%)
Oct 12, 2010 9.772 9.910 9.764 9.902 3,848 +0.07(+0.70%)
Oct 11, 2010 9.773 9.910 9.740 9.833 4,006 -0.13(-1.26%)
Oct 08, 2010 9.715 10.07 9.695 9.959 29,055 +0.16(+1.66%)
Oct 07, 2010 10.06 10.06 9.715 9.797 10,787 -0.15(-1.55%)
Oct 06, 2010 10.08 10.08 9.878 9.951 28,204 -0.07(-0.73%)
Oct 05, 2010 9.732 10.04 9.655 10.02 36,426 +0.45(+4.66%)
Oct 04, 2010 9.943 9.955 9.537 9.577 24,516 -0.37(-3.67%)
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