Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.419 7.486 7.236 7.303 65,785 -0.07(-0.91%)
Jan 30, 2012 7.453 7.511 7.311 7.369 41,001 -0.15(-2.00%)
Jan 27, 2012 7.920 7.970 7.378 7.519 41,106 -0.52(-6.44%)
Jan 26, 2012 8.137 8.137 7.887 8.037 25,147 -0.10(-1.23%)
Jan 25, 2012 8.020 8.179 8.004 8.137 17,712 +0.04(+0.52%)
Jan 24, 2012 7.979 8.120 7.887 8.095 31,531 +0.11(+1.36%)
Jan 23, 2012 8.112 8.112 7.937 7.987 18,323 -0.16(-1.95%)
Jan 20, 2012 8.087 8.154 8.037 8.145 16,518 +0.07(+0.83%)
Jan 19, 2012 8.179 8.179 7.979 8.079 20,544 -0.15(-1.83%)
Jan 18, 2012 7.987 8.254 7.928 8.229 29,641 +0.26(+3.25%)
Jan 17, 2012 8.154 8.162 7.937 7.970 21,639 -0.14(-1.75%)
Jan 13, 2012 8.037 8.162 8.037 8.112 21,035 -0.06(-0.72%)
Jan 12, 2012 8.129 8.221 7.962 8.170 11,079 +0.06(+0.72%)
Jan 11, 2012 7.970 8.112 7.895 8.112 26,860 +0.06(+0.73%)
Jan 10, 2012 8.004 8.054 7.887 8.054 31,690 +0.14(+1.79%)
Jan 09, 2012 8.020 8.087 7.853 7.912 30,693 -0.11(-1.35%)
Jan 06, 2012 8.104 8.154 8.012 8.020 28,570 -0.18(-2.24%)
Jan 05, 2012 8.029 8.212 8.029 8.204 19,985 +0.09(+1.13%)
Jan 04, 2012 8.154 8.154 8.012 8.112 22,234 +0.14(+1.78%)
Dec 30, 2011 8.062 8.170 7.870 7.970 61,287 -0.09(-1.14%)
Dec 29, 2011 7.953 8.095 7.953 8.062 26,828 +0.08(+1.05%)
Dec 28, 2011 8.095 8.145 7.962 7.979 42,062 -0.07(-0.83%)
Dec 27, 2011 8.187 8.271 8.012 8.045 49,539 -0.23(-2.82%)
Dec 23, 2011 8.362 8.362 8.237 8.279 6,803 +0.01(+0.10%)
Dec 21, 2011 8.262 8.271 8.070 8.271 11,252 -0.05(-0.60%)
Dec 20, 2011 8.271 8.504 8.045 8.321 53,066 +0.18(+2.15%)
Dec 19, 2011 8.446 8.446 8.112 8.145 32,336 -0.28(-3.37%)
Dec 16, 2011 8.329 8.496 8.212 8.429 112,389 +0.17(+2.02%)
Dec 15, 2011 8.438 8.513 7.895 8.262 161,825 -0.87(-9.51%)
Dec 14, 2011 8.922 9.139 8.922 9.130 28,987 +0.12(+1.30%)
Dec 13, 2011 8.963 9.047 8.930 9.013 54,788 +0.11(+1.22%)
Dec 12, 2011 8.788 8.980 8.738 8.905 20,638 -0.08(-0.84%)
Dec 09, 2011 8.646 9.030 8.646 8.980 58,767 +0.35(+4.06%)
Dec 08, 2011 8.888 8.888 8.546 8.629 34,964 -0.39(-4.35%)
Dec 07, 2011 8.780 9.055 8.780 9.022 26,940 +0.15(+1.69%)
Dec 06, 2011 8.738 8.963 8.671 8.871 69,382 +0.11(+1.24%)
Dec 05, 2011 8.463 8.805 8.463 8.763 41,584 +0.16(+1.84%)
Dec 02, 2011 8.688 8.738 8.488 8.604 18,005 +0.06(+0.68%)
Dec 01, 2011 8.780 8.780 8.546 8.546 24,293 -0.23(-2.57%)
Nov 30, 2011 8.538 8.775 8.521 8.771 92,043 +0.43(+5.10%)
Nov 29, 2011 8.304 8.379 8.233 8.346 13,964 +0.04(+0.50%)
Nov 28, 2011 8.371 8.371 8.170 8.304 31,655 +0.25(+3.11%)
Nov 25, 2011 8.129 8.279 8.054 8.054 19,709 -0.01(-0.10%)
Nov 23, 2011 8.229 8.371 8.062 8.062 37,960 -0.21(-2.52%)
Nov 22, 2011 8.379 8.538 8.271 8.271 12,912 -0.11(-1.29%)
Nov 21, 2011 8.354 8.613 8.305 8.379 20,076 -0.08(-0.99%)
Nov 18, 2011 8.354 8.504 8.262 8.463 15,888 +0.12(+1.40%)
Nov 17, 2011 8.438 8.571 8.296 8.346 25,168 -0.08(-0.89%)
Nov 16, 2011 8.621 8.629 8.404 8.421 13,402 -0.30(-3.45%)
Nov 15, 2011 8.730 8.763 8.471 8.721 16,916 +0.16(+1.85%)
Nov 14, 2011 8.755 8.755 8.471 8.563 22,081 -0.08(-0.87%)
Nov 11, 2011 8.780 8.796 8.604 8.638 25,478 +0.04(+0.49%)
Nov 10, 2011 8.563 8.721 8.463 8.596 19,581 +0.21(+2.49%)
Nov 09, 2011 8.663 8.846 8.387 8.387 38,140 -0.50(-5.63%)
Nov 08, 2011 8.681 8.938 8.563 8.888 17,768 +0.23(+2.70%)
Nov 07, 2011 8.688 8.705 8.479 8.655 6,947 -0.07(-0.77%)
Nov 04, 2011 8.755 8.755 8.638 8.721 9,196 -0.12(-1.32%)
Nov 03, 2011 8.529 8.846 8.429 8.838 41,704 +0.40(+4.75%)
Nov 02, 2011 8.404 8.479 8.329 8.438 21,902 +0.23(+2.85%)
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