Financial News

Capital City Bank Gr (NQ: CCBG )

27.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.62 27.18 25.46 26.51 24,855 -0.35(-1.30%)
Nov 29, 2021 27.57 27.57 26.86 26.86 12,973 -0.67(-2.43%)
Nov 26, 2021 28.09 28.09 26.95 27.53 25,257 -1.27(-4.41%)
Nov 24, 2021 28.74 28.99 28.64 28.80 8,024 -0.20(-0.69%)
Nov 23, 2021 28.40 29.00 28.40 29.00 59,759 +0.63(+2.22%)
Nov 22, 2021 27.96 28.50 27.96 28.37 141,094 +0.67(+2.42%)
Nov 19, 2021 27.76 28.05 27.55 27.70 111,474 -0.36(-1.28%)
Nov 18, 2021 27.74 28.22 27.86 28.06 20,356 +0.37(+1.34%)
Nov 17, 2021 27.40 27.79 27.32 27.69 87,780 -0.16(-0.57%)
Nov 16, 2021 27.98 28.05 27.72 27.85 13,253 -0.11(-0.39%)
Nov 15, 2021 28.32 28.32 27.59 27.96 87,835 -0.35(-1.24%)
Nov 12, 2021 28.59 28.68 28.04 28.31 11,345 -0.37(-1.29%)
Nov 11, 2021 28.48 28.75 28.16 28.68 11,588 +0.25(+0.88%)
Nov 10, 2021 28.29 28.50 28.43 13,488 +0.15(+0.53%)
Nov 09, 2021 28.46 28.46 27.45 28.28 14,248 -0.23(-0.81%)
Nov 08, 2021 28.00 28.51 27.95 28.51 30,951 +0.51(+1.82%)
Nov 05, 2021 27.83 28.00 27.81 28.00 30,038 +0.31(+1.12%)
Nov 04, 2021 27.95 27.95 27.21 27.69 13,756 -0.27(-0.97%)
Nov 03, 2021 27.33 28.00 27.33 27.96 33,629 +1.00(+3.71%)
Nov 02, 2021 27.24 27.48 26.68 26.96 30,448 -0.33(-1.21%)
Nov 01, 2021 27.00 27.96 26.85 27.29 25,398 +0.42(+1.56%)
Oct 29, 2021 26.90 27.07 26.78 26.87 26,160 -0.08(-0.30%)
Oct 28, 2021 26.76 27.00 26.76 26.95 11,067 +0.19(+0.71%)
Oct 27, 2021 27.07 27.19 26.76 26.76 25,150 -0.43(-1.58%)
Oct 26, 2021 27.00 27.56 27.19 30,657 +0.21(+0.78%)
Oct 25, 2021 26.86 27.00 26.75 26.98 13,808 +0.14(+0.52%)
Oct 22, 2021 26.60 26.92 26.60 26.84 9,038 +0.05(+0.19%)
Oct 21, 2021 26.99 26.99 26.57 26.79 25,797 +0.01(+0.04%)
Oct 20, 2021 26.45 26.78 26.45 26.78 15,830 +0.29(+1.09%)
Oct 19, 2021 26.40 26.49 26.31 26.49 30,478 +0.16(+0.61%)
Oct 18, 2021 26.06 26.53 25.86 26.33 20,373 +0.08(+0.30%)
Oct 15, 2021 26.72 26.87 26.25 26.25 38,940 -0.11(-0.42%)
Oct 14, 2021 26.49 26.49 26.25 26.36 19,194 +0.14(+0.53%)
Oct 13, 2021 26.01 26.22 25.90 26.22 32,748 +0.23(+0.88%)
Oct 12, 2021 26.00 26.13 25.80 25.99 34,355 -0.11(-0.42%)
Oct 11, 2021 26.27 26.78 26.10 26.10 18,732 -0.30(-1.14%)
Oct 08, 2021 26.20 26.46 25.95 26.40 49,410 +0.50(+1.93%)
Oct 07, 2021 25.66 26.01 25.51 25.90 31,028 +0.38(+1.49%)
Oct 06, 2021 25.17 25.54 25.12 25.52 18,889 +0.16(+0.63%)
Oct 05, 2021 25.30 25.44 25.25 25.36 71,553 +0.07(+0.28%)
Oct 04, 2021 25.12 25.48 25.12 25.29 24,254 +0.00(+0.00%)
Oct 01, 2021 24.86 25.39 24.82 25.29 21,745 +0.55(+2.22%)
Sep 30, 2021 24.80 24.87 24.66 24.74 54,206 -0.06(-0.24%)
Sep 29, 2021 24.35 24.89 24.35 24.80 15,399 +0.44(+1.81%)
Sep 28, 2021 24.58 24.68 24.31 24.36 32,896 -0.22(-0.90%)
Sep 27, 2021 23.76 24.70 23.73 24.58 28,893 +1.03(+4.37%)
Sep 24, 2021 22.80 23.63 22.80 23.55 26,207 +0.74(+3.24%)
Sep 23, 2021 22.52 22.87 22.49 22.81 58,373 +0.41(+1.83%)
Sep 22, 2021 23.36 23.36 22.36 22.40 33,340 +0.17(+0.76%)
Sep 21, 2021 22.64 22.65 22.23 22.23 28,120 -0.13(-0.58%)
Sep 20, 2021 22.37 22.37 22.02 22.36 25,866 -0.34(-1.50%)
Sep 17, 2021 22.87 22.95 22.64 22.70 95,641 -0.12(-0.53%)
Sep 16, 2021 22.96 22.96 22.65 22.82 16,039 -0.02(-0.09%)
Sep 15, 2021 22.84 22.93 22.75 22.84 28,109 +0.14(+0.62%)
Sep 14, 2021 22.85 22.85 22.50 22.70 27,031 +0.05(+0.22%)
Sep 13, 2021 22.92 22.92 22.50 22.65 21,291 -0.01(-0.04%)
Sep 10, 2021 22.76 23.17 22.50 22.66 32,234 -0.07(-0.31%)
Sep 09, 2021 22.88 23.07 22.68 22.73 31,085 +0.02(+0.09%)
Sep 08, 2021 22.73 23.02 22.66 22.71 20,382 -0.20(-0.89%)
Sep 07, 2021 23.02 23.05 22.91 22.91 13,670 -0.16(-0.71%)
Sep 03, 2021 23.38 23.38 22.72 23.08 17,396 -0.12(-0.52%)
Sep 02, 2021 23.47 23.47 23.06 23.20 12,707 -0.10(-0.43%)
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