Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 8.429 8.513 8.154 8.204 49,921 -0.30(-3.53%)
Oct 31, 2011 8.688 8.821 8.504 8.504 44,583 -0.24(-2.77%)
Oct 28, 2011 8.972 9.097 8.721 8.746 45,816 -0.25(-2.78%)
Oct 27, 2011 8.730 9.005 8.554 8.997 87,126 +0.48(+5.58%)
Oct 26, 2011 8.538 8.588 8.279 8.521 24,345 +0.21(+2.51%)
Oct 25, 2011 8.646 8.646 8.304 8.312 56,759 -0.42(-4.78%)
Oct 24, 2011 8.671 8.738 8.638 8.730 30,167 +0.06(+0.67%)
Oct 21, 2011 8.671 8.738 8.554 8.671 36,065 +0.11(+1.27%)
Oct 20, 2011 8.538 8.621 8.354 8.563 23,632 +0.08(+0.98%)
Oct 19, 2011 8.688 8.713 8.454 8.479 33,774 -0.20(-2.31%)
Oct 18, 2011 8.563 8.763 8.563 8.680 43,187 +0.20(+2.36%)
Oct 17, 2011 8.846 8.888 8.438 8.479 32,794 -0.49(-5.49%)
Oct 14, 2011 8.846 8.972 8.671 8.972 20,213 +0.19(+2.19%)
Oct 13, 2011 8.696 8.788 8.563 8.780 17,580 +0.02(+0.19%)
Oct 12, 2011 8.888 8.897 8.696 8.763 50,770 -0.08(-0.94%)
Oct 11, 2011 8.680 8.871 8.563 8.846 33,575 +0.12(+1.34%)
Oct 10, 2011 8.554 8.738 8.362 8.730 36,544 +0.33(+3.98%)
Oct 07, 2011 8.755 8.805 8.346 8.396 35,726 -0.36(-4.10%)
Oct 06, 2011 8.821 8.863 8.680 8.755 29,985 -0.07(-0.76%)
Oct 05, 2011 9.097 9.097 8.680 8.821 34,278 -0.29(-3.21%)
Oct 04, 2011 8.354 9.272 8.354 9.114 79,945 +0.70(+8.33%)
Oct 03, 2011 8.563 8.688 8.412 8.412 72,782 -0.25(-2.89%)
Sep 30, 2011 8.488 8.738 8.488 8.663 70,732 +0.03(+0.29%)
Sep 29, 2011 8.705 8.771 8.538 8.638 79,713 +0.15(+1.77%)
Sep 28, 2011 8.596 8.755 8.471 8.488 45,915 -0.26(-2.96%)
Sep 27, 2011 8.930 8.930 8.629 8.746 39,052 -0.08(-0.85%)
Sep 26, 2011 8.763 8.830 8.521 8.821 40,721 +0.14(+1.63%)
Sep 23, 2011 8.463 8.721 8.438 8.680 42,075 +0.24(+2.87%)
Sep 22, 2011 8.346 8.554 8.346 8.438 64,532 +0.07(+0.80%)
Sep 21, 2011 8.521 8.589 8.354 8.371 27,858 -0.18(-2.05%)
Sep 20, 2011 8.538 8.705 8.421 8.546 36,073 +0.04(+0.49%)
Sep 19, 2011 8.504 8.629 8.396 8.504 37,632 -0.09(-1.07%)
Sep 16, 2011 8.713 8.713 8.538 8.596 72,444 -0.06(-0.68%)
Sep 15, 2011 8.788 8.788 8.574 8.655 11,190 -0.10(-1.14%)
Sep 14, 2011 8.538 8.796 8.446 8.755 51,687 +0.25(+2.94%)
Sep 13, 2011 8.504 8.546 8.446 8.504 45,067 +0.01(+0.10%)
Sep 12, 2011 8.321 8.504 8.321 8.496 26,290 +0.07(+0.79%)
Sep 09, 2011 8.329 8.496 8.229 8.429 58,017 +0.00(+0.00%)
Sep 08, 2011 8.529 8.534 8.362 8.429 26,921 -0.15(-1.75%)
Sep 07, 2011 8.538 8.671 8.446 8.579 45,888 +0.16(+1.88%)
Sep 06, 2011 8.132 8.470 8.132 8.421 101,344 +0.11(+1.29%)
Sep 02, 2011 8.256 8.380 8.239 8.313 74,423 -0.12(-1.37%)
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