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 (%)
Oct 29, 2010 9.657 9.746 9.608 9.697 13,750 +0.04(+0.42%)
Oct 28, 2010 9.803 9.803 9.657 9.657 10,902 -0.02(-0.17%)
Oct 27, 2010 9.819 9.880 9.657 9.673 24,598 -0.19(-1.89%)
Oct 25, 2010 10.15 10.15 9.819 9.859 16,562 -0.24(-2.33%)
Oct 22, 2010 10.05 10.21 9.924 10.09 17,543 +0.19(+1.97%)
Oct 21, 2010 10.25 10.25 9.827 9.900 13,874 -0.32(-3.17%)
Oct 20, 2010 10.09 10.22 9.945 10.22 13,042 +0.24(+2.36%)
Oct 19, 2010 10.03 10.18 9.681 9.989 19,043 -0.25(-2.46%)
Oct 18, 2010 10.09 10.25 9.957 10.24 12,813 +0.19(+1.94%)
Oct 15, 2010 10.17 10.25 9.835 10.05 43,999 +0.04(+0.41%)
Oct 14, 2010 10.09 10.21 9.762 10.01 14,818 -0.07(-0.73%)
Oct 13, 2010 9.932 10.14 9.819 10.08 36,513 +0.18(+1.80%)
Oct 12, 2010 9.770 9.908 9.762 9.900 3,849 +0.07(+0.70%)
Oct 11, 2010 9.771 9.908 9.738 9.831 4,007 -0.13(-1.26%)
Oct 08, 2010 9.713 10.07 9.693 9.957 29,062 +0.16(+1.66%)
Oct 07, 2010 10.05 10.05 9.713 9.794 10,790 -0.15(-1.55%)
Oct 06, 2010 10.08 10.08 9.876 9.949 28,210 -0.07(-0.73%)
Oct 05, 2010 9.730 10.04 9.653 10.02 36,433 +0.45(+4.66%)
Oct 04, 2010 9.941 9.953 9.535 9.575 24,522 -0.37(-3.67%)
Oct 01, 2010 9.973 9.997 9.608 9.941 21,212 +0.09(+0.91%)
Sep 30, 2010 10.01 10.12 9.786 9.851 32,760 -0.10(-0.98%)
Sep 29, 2010 9.859 10.14 9.502 9.949 23,586 +0.02(+0.25%)
Sep 28, 2010 9.835 10.02 9.697 9.924 20,142 +0.11(+1.07%)
Sep 27, 2010 9.827 9.923 9.624 9.819 38,459 +0.02(+0.25%)
Sep 24, 2010 9.559 9.851 9.559 9.794 32,983 +0.37(+3.96%)
Sep 23, 2010 9.697 9.778 9.405 9.421 14,673 -0.36(-3.65%)
Sep 22, 2010 9.559 10.12 9.527 9.778 19,630 +0.19(+1.95%)
Sep 21, 2010 9.973 9.987 9.559 9.592 18,842 -0.42(-4.21%)
Sep 20, 2010 9.648 10.07 9.443 10.01 40,608 +0.37(+3.79%)
Sep 17, 2010 9.786 9.786 9.487 9.648 41,273 -0.16(-1.65%)
Sep 15, 2010 9.527 9.859 9.527 9.811 19,092 +0.27(+2.81%)
Sep 14, 2010 9.738 9.738 9.405 9.543 15,189 -0.19(-2.00%)
Sep 13, 2010 9.364 9.843 9.348 9.738 30,554 +0.49(+5.36%)
Sep 10, 2010 9.291 9.454 9.178 9.243 32,411 +0.00(+0.00%)
Sep 09, 2010 9.299 9.324 9.064 9.243 15,524 +0.13(+1.42%)
Sep 08, 2010 9.040 9.306 9.008 9.113 9,225 +0.13(+1.43%)
Sep 07, 2010 9.523 9.523 8.952 8.984 17,830 -0.56(-5.90%)
Sep 03, 2010 9.378 9.571 9.137 9.547 24,024 +0.27(+2.86%)
Sep 02, 2010 9.121 9.306 8.992 9.282 45,550 +0.11(+1.23%)
Sep 01, 2010 8.984 9.250 8.936 9.169 43,821 +0.37(+4.20%)
Aug 31, 2010 8.775 8.896 8.775 8.799 44,183 +0.02(+0.27%)
Aug 30, 2010 9.129 9.129 8.767 8.775 42,969 -0.42(-4.55%)
Aug 27, 2010 8.872 9.233 8.767 9.193 37,792 +0.41(+4.67%)
Aug 26, 2010 9.016 9.016 8.691 8.783 23,722 -0.23(-2.50%)
Aug 25, 2010 8.678 9.040 8.654 9.008 23,824 +0.24(+2.75%)
Aug 24, 2010 8.687 8.968 8.687 8.767 60,859 +0.10(+1.21%)
Aug 23, 2010 9.024 9.057 8.662 8.662 23,114 -0.32(-3.58%)
Aug 20, 2010 8.847 9.040 8.735 8.984 44,690 +0.13(+1.45%)
Aug 19, 2010 9.322 9.322 8.855 8.855 112,261 -0.52(-5.57%)
Aug 18, 2010 9.386 9.547 9.322 9.378 14,167 -0.06(-0.68%)
Aug 17, 2010 9.418 9.692 9.402 9.443 32,424 +0.16(+1.73%)
Aug 16, 2010 8.960 9.386 8.960 9.282 21,910 +0.26(+2.85%)
Aug 13, 2010 9.193 9.346 8.984 9.024 42,300 -0.23(-2.52%)
Aug 12, 2010 9.282 9.443 9.233 9.258 47,670 -0.08(-0.86%)
Aug 11, 2010 9.732 9.909 9.306 9.338 75,211 -0.59(-5.92%)
Aug 10, 2010 10.25 10.38 9.925 9.925 64,358 -0.48(-4.64%)
Aug 09, 2010 10.34 10.51 10.01 10.41 31,743 +0.17(+1.65%)
Aug 06, 2010 10.46 10.46 9.965 10.24 16,046 -0.24(-2.30%)
Aug 05, 2010 10.75 10.75 10.47 10.48 20,258 -0.38(-3.48%)
Aug 04, 2010 11.00 11.03 10.79 10.86 15,683 -0.10(-0.95%)
Aug 03, 2010 11.09 11.15 10.95 10.96 17,911 -0.12(-1.09%)
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