Financial News

Capital City Bank Gr (NQ: CCBG )

35.28 +0.58 (+1.69%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.241 9.349 9.032 9.049 25,689 -0.13(-1.36%)
Nov 29, 2012 9.132 9.174 8.985 9.174 11,132 +0.10(+1.10%)
Nov 28, 2012 9.024 9.182 8.848 9.074 18,931 -0.03(-0.28%)
Nov 27, 2012 9.115 9.257 9.040 9.099 12,596 -0.06(-0.64%)
Nov 26, 2012 9.182 9.257 9.024 9.157 18,540 +0.03(+0.27%)
Nov 23, 2012 8.848 9.191 8.848 9.132 12,760 +0.38(+4.29%)
Nov 21, 2012 8.698 8.798 8.574 8.757 7,972 +0.04(+0.48%)
Nov 20, 2012 8.765 8.848 8.606 8.715 10,569 -0.10(-1.14%)
Nov 19, 2012 9.057 9.099 8.681 8.815 35,817 -0.22(-2.40%)
Nov 16, 2012 7.680 9.942 7.680 9.032 241,777 +1.30(+16.85%)
Nov 15, 2012 7.671 7.822 7.596 7.730 16,136 +0.08(+1.09%)
Nov 14, 2012 7.613 7.822 7.588 7.646 13,974 +0.06(+0.77%)
Nov 13, 2012 7.938 7.980 7.546 7.588 12,475 -0.38(-4.82%)
Nov 12, 2012 7.922 8.080 7.922 7.972 11,583 +0.09(+1.17%)
Nov 09, 2012 8.089 8.101 7.847 7.880 16,112 -0.22(-2.68%)
Nov 08, 2012 8.356 8.615 8.097 8.097 18,964 -0.30(-3.58%)
Nov 07, 2012 8.840 8.923 8.348 8.398 20,940 -0.56(-6.24%)
Nov 06, 2012 8.794 9.032 8.648 8.957 46,847 +0.37(+4.28%)
Nov 05, 2012 8.598 8.715 8.531 8.590 11,711 -0.03(-0.39%)
Nov 02, 2012 8.673 8.715 8.406 8.623 33,943 -0.04(-0.48%)
Nov 01, 2012 8.456 8.765 8.456 8.665 40,445 +0.19(+2.27%)
Oct 31, 2012 8.832 8.848 8.348 8.473 47,483 -0.33(-3.70%)
Oct 26, 2012 8.898 8.798 8.798 8.798 8,385 -0.09(-1.03%)
Oct 25, 2012 8.857 8.965 8.665 8.890 20,772 +0.08(+0.95%)
Oct 24, 2012 8.723 8.915 8.389 8.807 10,256 +0.09(+1.05%)
Oct 23, 2012 8.640 8.907 8.606 8.715 12,247 -0.03(-0.29%)
Oct 19, 2012 8.765 8.832 8.548 8.740 18,286 -0.13(-1.41%)
Oct 18, 2012 8.857 8.915 8.598 8.865 21,679 -0.03(-0.28%)
Oct 17, 2012 8.865 8.890 8.815 8.890 5,629 +0.02(+0.19%)
Oct 16, 2012 9.032 9.032 8.798 8.873 13,221 -0.12(-1.30%)
Oct 15, 2012 8.840 8.990 8.840 8.990 7,822 +0.15(+1.70%)
Oct 12, 2012 9.015 9.082 8.823 8.840 26,560 -0.19(-2.13%)
Oct 11, 2012 9.065 9.065 8.857 9.032 26,843 -0.06(-0.64%)
Oct 10, 2012 8.723 9.090 8.489 9.090 19,926 +0.41(+4.71%)
Oct 09, 2012 8.923 8.923 8.640 8.681 9,617 -0.25(-2.80%)
Oct 08, 2012 8.790 9.032 8.498 8.932 16,195 +0.08(+0.85%)
Oct 05, 2012 8.807 8.865 8.798 8.857 6,733 +0.03(+0.38%)
Oct 04, 2012 8.723 8.882 8.673 8.823 17,947 +0.10(+1.15%)
Oct 03, 2012 8.757 8.844 8.681 8.723 8,170 -0.04(-0.48%)
Oct 02, 2012 8.898 8.974 8.690 8.765 16,049 -0.13(-1.41%)
Oct 01, 2012 8.898 8.932 8.731 8.890 23,732 +0.01(+0.09%)
Sep 28, 2012 8.865 8.932 8.706 8.882 37,074 -0.04(-0.47%)
Sep 27, 2012 8.848 9.079 8.848 8.923 10,115 +0.07(+0.75%)
Sep 26, 2012 8.890 9.149 8.514 8.857 49,219 +0.11(+1.24%)
Sep 25, 2012 8.723 8.957 8.607 8.748 30,761 +0.07(+0.77%)
Sep 24, 2012 8.406 8.681 8.214 8.681 43,305 +0.27(+3.17%)
Sep 21, 2012 8.348 8.423 8.256 8.414 64,920 +0.10(+1.20%)
Sep 20, 2012 8.389 8.423 8.097 8.314 18,424 -0.13(-1.58%)
Sep 19, 2012 8.464 8.473 8.239 8.448 27,713 -0.02(-0.20%)
Sep 18, 2012 8.389 8.489 8.064 8.464 29,243 +0.02(+0.20%)
Sep 17, 2012 8.322 8.473 8.314 8.448 14,500 +0.08(+1.00%)
Sep 14, 2012 8.322 8.556 8.197 8.364 54,066 +0.03(+0.30%)
Sep 13, 2012 8.272 8.464 7.981 8.339 49,087 +0.06(+0.71%)
Sep 12, 2012 8.055 8.306 8.005 8.281 14,161 +0.13(+1.64%)
Sep 11, 2012 8.339 8.418 7.872 8.147 124,147 -0.20(-2.40%)
Sep 10, 2012 8.256 8.414 8.189 8.348 19,810 -0.08(-0.99%)
Sep 07, 2012 8.264 8.815 8.264 8.431 41,576 +0.17(+2.02%)
Sep 06, 2012 7.721 8.264 7.721 8.264 64,256 +0.55(+7.14%)
Sep 05, 2012 7.554 7.788 7.331 7.713 41,663 +0.18(+2.33%)
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