Financial News

Capital City Bank Gr (NQ: CCBG )

35.54 +0.64 (+1.83%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.20 10.31 10.19 10.27 0 +0.06(+0.57%)
Oct 30, 2013 10.24 10.30 10.21 10.21 11,150 +0.00(+0.00%)
Oct 29, 2013 10.17 10.59 10.17 10.21 0 +0.03(+0.33%)
Oct 28, 2013 10.07 10.17 9.981 10.17 0 +0.30(+3.04%)
Oct 25, 2013 10.04 10.04 9.582 9.873 0 -0.13(-1.25%)
Oct 24, 2013 9.840 10.04 9.765 9.998 9,897 +0.17(+1.70%)
Oct 23, 2013 9.915 9.956 9.806 9.831 0 -0.13(-1.26%)
Oct 22, 2013 10.06 10.12 9.865 9.956 17,697 -0.09(-0.91%)
Oct 21, 2013 10.05 10.17 9.965 10.05 15,367 -0.01(-0.08%)
Oct 18, 2013 10.06 10.11 9.815 10.06 31,777 +0.12(+1.18%)
Oct 17, 2013 10.04 10.11 9.773 9.940 22,564 -0.11(-1.08%)
Oct 16, 2013 10.12 10.17 9.773 10.05 51,400 -0.02(-0.17%)
Oct 15, 2013 10.10 10.13 9.940 10.06 33,081 -0.07(-0.66%)
Oct 14, 2013 10.03 10.17 9.856 10.13 52,891 +0.08(+0.83%)
Oct 11, 2013 9.831 10.06 9.681 10.05 0 +0.21(+2.12%)
Oct 10, 2013 10.01 10.01 9.689 9.840 32,374 -0.07(-0.67%)
Oct 09, 2013 9.698 9.998 9.698 9.906 0 +0.24(+2.50%)
Oct 08, 2013 9.840 9.848 9.581 9.664 19,993 -0.18(-1.78%)
Oct 07, 2013 9.706 9.915 9.706 9.840 0 +0.04(+0.43%)
Oct 04, 2013 9.940 10.06 9.698 9.798 0 -0.18(-1.76%)
Oct 03, 2013 9.965 10.04 9.806 9.973 0 +0.01(+0.08%)
Oct 02, 2013 9.931 10.09 9.848 9.965 54,522 +0.01(+0.08%)
Oct 01, 2013 9.856 10.01 9.798 9.956 26,610 +0.13(+1.27%)
Sep 30, 2013 9.731 9.898 9.681 9.831 0 +0.04(+0.43%)
Sep 27, 2013 9.823 9.931 9.781 9.790 0 -0.06(-0.59%)
Sep 26, 2013 9.981 9.990 9.798 9.848 14,275 -0.08(-0.84%)
Sep 25, 2013 9.998 10.05 9.815 9.931 13,430 -0.12(-1.16%)
Sep 24, 2013 10.10 10.19 9.873 10.05 21,383 -0.07(-0.66%)
Sep 23, 2013 10.01 10.12 9.806 10.12 23,773 +0.11(+1.08%)
Sep 20, 2013 9.931 10.01 9.781 10.01 0 +0.08(+0.84%)
Sep 19, 2013 10.08 10.08 9.840 9.923 0 -0.16(-1.57%)
Sep 18, 2013 9.981 10.14 9.806 10.08 0 +0.08(+0.75%)
Sep 17, 2013 9.840 10.01 9.606 10.01 0 +0.20(+2.04%)
Sep 16, 2013 10.03 10.06 9.723 9.806 0 -0.23(-2.25%)
Sep 13, 2013 10.06 10.08 9.948 10.03 0 +0.04(+0.42%)
Sep 12, 2013 9.981 10.02 9.981 9.990 0 +0.01(+0.08%)
Sep 11, 2013 9.965 9.998 9.856 9.981 0 +0.03(+0.34%)
Sep 10, 2013 9.815 9.981 9.815 9.948 9,516 +0.14(+1.45%)
Sep 09, 2013 9.714 9.848 9.656 9.806 0 -0.03(-0.25%)
Sep 06, 2013 9.881 9.881 9.706 9.831 0 +0.02(+0.17%)
Sep 05, 2013 9.823 9.873 9.781 9.815 0 -0.03(-0.25%)
Sep 04, 2013 9.965 9.990 9.773 9.840 0 -0.14(-1.42%)
Sep 03, 2013 9.956 10.03 9.815 9.981 0 +0.03(+0.34%)
Aug 30, 2013 9.956 10.01 9.848 9.948 0 -0.03(-0.33%)
Aug 29, 2013 10.02 10.11 9.931 9.981 14,727 -0.03(-0.33%)
Aug 28, 2013 9.848 10.06 9.848 10.01 0 +0.10(+1.01%)
Aug 27, 2013 9.848 10.16 9.806 9.915 37,380 -0.02(-0.17%)
Aug 26, 2013 10.10 10.12 9.923 9.931 0 -0.18(-1.73%)
Aug 23, 2013 10.10 10.30 9.931 10.11 0 +0.01(+0.08%)
Aug 22, 2013 9.915 10.27 9.547 10.10 22,927 +0.20(+2.02%)
Aug 21, 2013 9.472 9.915 9.322 9.898 0 +0.38(+3.94%)
Aug 20, 2013 9.514 9.706 9.230 9.522 19,054 +0.02(+0.18%)
Aug 19, 2013 9.965 10.08 9.397 9.506 15,476 -0.53(-5.24%)
Aug 16, 2013 9.906 10.09 9.856 10.03 0 +0.07(+0.67%)
Aug 15, 2013 10.03 10.33 9.873 9.965 27,458 -0.19(-1.89%)
Aug 14, 2013 10.15 10.19 10.06 10.16 9,185 +0.02(+0.16%)
Aug 13, 2013 10.18 10.19 10.02 10.14 31,176 -0.10(-0.98%)
Aug 12, 2013 10.20 10.37 10.14 10.24 11,936 +0.04(+0.41%)
Aug 09, 2013 10.46 10.52 10.20 10.20 10,533 -0.25(-2.40%)
Aug 08, 2013 10.41 10.47 10.34 10.45 4,379 +0.13(+1.29%)
Aug 07, 2013 10.32 10.54 10.27 10.32 14,850 +0.00(+0.00%)
Aug 06, 2013 10.39 10.59 10.30 10.32 18,718 -0.10(-0.96%)
Aug 05, 2013 10.42 10.46 10.24 10.42 10,689 -0.01(-0.08%)
Aug 02, 2013 10.60 10.60 10.41 10.42 53,788 -0.23(-2.19%)
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