Financial News

Capital City Bank Gr (NQ: CCBG )

24.47 USD +0.92 (+3.91%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.24 29.66 29.00 29.03 45,549 +0.30(+1.04%)
Nov 29, 2007 29.45 29.50 28.25 28.73 33,125 -0.76(-2.58%)
Nov 28, 2007 26.96 29.84 26.58 29.49 93,165 +2.88(+10.82%)
Nov 27, 2007 24.66 26.73 24.63 26.61 70,056 +1.92(+7.78%)
Nov 26, 2007 26.37 26.37 24.60 24.69 47,865 -1.68(-6.37%)
Nov 23, 2007 26.00 26.94 25.35 26.37 26,338 +0.67(+2.61%)
Nov 21, 2007 25.65 26.44 25.40 25.70 52,718 -0.70(-2.65%)
Nov 20, 2007 25.88 26.45 25.60 26.40 42,337 +0.48(+1.85%)
Nov 19, 2007 26.84 26.96 25.75 25.92 38,677 -1.43(-5.23%)
Nov 16, 2007 27.95 28.26 26.83 27.35 51,554 -0.53(-1.90%)
Nov 15, 2007 28.29 28.99 27.77 27.88 26,840 -0.61(-2.14%)
Nov 14, 2007 28.50 28.94 27.75 28.49 37,476 +0.17(+0.60%)
Nov 13, 2007 26.95 28.32 26.39 28.32 43,533 +1.67(+6.27%)
Nov 12, 2007 26.47 27.14 26.30 26.65 70,732 +0.20(+0.76%)
Nov 09, 2007 26.18 26.96 26.00 26.45 71,675 -0.14(-0.53%)
Nov 08, 2007 26.63 26.92 26.32 26.59 50,251 +0.22(+0.83%)
Nov 07, 2007 27.34 27.91 26.34 26.37 60,909 -1.36(-4.90%)
Nov 06, 2007 26.49 27.85 25.96 27.73 58,383 +1.40(+5.32%)
Nov 05, 2007 25.51 26.61 25.35 26.33 42,564 +0.57(+2.21%)
Nov 02, 2007 26.54 26.59 25.51 25.76 52,427 -0.55(-2.09%)
Nov 01, 2007 27.74 27.83 26.21 26.31 70,866 -1.88(-6.67%)
Oct 31, 2007 27.85 28.44 27.42 28.19 51,177 +0.54(+1.95%)
Oct 30, 2007 28.26 28.48 27.57 27.65 43,658 -0.72(-2.54%)
Oct 29, 2007 28.26 28.66 28.11 28.37 37,671 +0.18(+0.64%)
Oct 26, 2007 28.16 28.61 27.99 28.19 50,894 +0.48(+1.73%)
Oct 25, 2007 28.32 28.52 27.71 27.71 50,689 -0.27(-0.96%)
Oct 24, 2007 29.04 29.21 27.85 27.98 68,752 -1.30(-4.44%)
Oct 23, 2007 28.80 29.45 28.01 29.28 68,796 +0.62(+2.16%)
Oct 22, 2007 28.50 29.10 28.46 28.66 60,400 +0.20(+0.70%)
Oct 19, 2007 30.71 30.71 28.03 28.46 75,900 -2.27(-7.39%)
Oct 18, 2007 30.72 30.75 30.43 30.73 28,113 -0.17(-0.55%)
Oct 17, 2007 31.47 31.47 30.50 30.90 28,069 -0.08(-0.26%)
Oct 16, 2007 31.26 31.40 30.80 30.98 20,435 -0.34(-1.09%)
Oct 15, 2007 32.26 32.26 31.06 31.32 27,622 -0.99(-3.06%)
Oct 12, 2007 32.13 32.65 32.00 32.31 9,605 +0.16(+0.50%)
Oct 11, 2007 32.74 32.74 31.80 32.15 24,659 -0.44(-1.35%)
Oct 10, 2007 32.68 32.74 32.01 32.59 11,845 -0.15(-0.46%)
Oct 09, 2007 32.76 33.02 32.00 32.74 9,464 +0.06(+0.18%)
Oct 08, 2007 32.76 32.76 32.11 32.68 16,592 -0.22(-0.67%)
Oct 05, 2007 32.24 33.18 31.50 32.90 26,148 +1.01(+3.16%)
Oct 04, 2007 31.99 31.99 31.03 31.89 23,028 +0.73(+2.35%)
Oct 03, 2007 32.93 33.20 31.16 31.16 26,949 -2.03(-6.12%)
Oct 02, 2007 32.62 33.21 32.24 33.19 18,023 +0.67(+2.06%)
Oct 01, 2007 31.25 32.84 30.72 32.52 32,608 +1.32(+4.23%)
Sep 28, 2007 30.75 31.47 30.75 31.20 50,381 +0.37(+1.20%)
Sep 27, 2007 31.15 31.46 30.72 30.83 41,611 -0.06(-0.19%)
Sep 26, 2007 31.63 32.42 30.75 30.89 43,824 -0.47(-1.50%)
Sep 25, 2007 31.26 31.64 31.25 31.36 22,518 -0.10(-0.32%)
Sep 24, 2007 31.80 31.83 31.30 31.46 41,015 -0.43(-1.35%)
Sep 21, 2007 33.55 33.55 31.75 31.89 65,650 -0.93(-2.83%)
Sep 20, 2007 33.45 33.66 32.76 32.82 22,736 -0.73(-2.18%)
Sep 19, 2007 33.23 33.95 32.95 33.55 51,443 +0.51(+1.54%)
Sep 18, 2007 30.60 33.14 30.50 33.04 65,667 +2.32(+7.55%)
Sep 17, 2007 31.20 31.20 30.72 30.72 11,741 -0.56(-1.79%)
Sep 14, 2007 30.86 31.29 30.30 31.28 19,090 +0.22(+0.71%)
Sep 13, 2007 31.41 31.80 31.06 31.06 11,122 -0.33(-1.05%)
Sep 12, 2007 30.85 31.50 30.66 31.39 15,448 +0.30(+0.96%)
Sep 11, 2007 30.40 31.14 30.36 31.09 25,364 +0.79(+2.61%)
Sep 10, 2007 31.16 31.17 29.89 30.30 20,779 -0.73(-2.35%)
Sep 07, 2007 31.22 31.25 30.77 31.03 32,983 -0.69(-2.18%)
Sep 06, 2007 32.00 32.38 31.51 31.72 34,051 +0.03(+0.09%)
Sep 05, 2007 32.18 32.82 31.45 31.69 104,422 -1.96(-5.82%)
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