Financial News

Capital City Bank Gr (NQ: CCBG )

27.70 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.830 6.847 6.620 6.620 33,862 -0.20(-2.96%)
Feb 28, 2012 6.906 6.956 6.822 6.822 7,271 -0.09(-1.34%)
Feb 27, 2012 7.015 7.015 6.880 6.914 16,754 -0.13(-1.79%)
Feb 24, 2012 7.066 7.074 6.973 7.040 10,409 -0.10(-1.41%)
Feb 23, 2012 7.175 7.175 6.939 7.141 31,039 -0.02(-0.24%)
Feb 22, 2012 7.326 7.326 7.158 7.158 12,643 -0.14(-1.96%)
Feb 21, 2012 7.469 7.469 7.301 7.301 21,901 -0.17(-2.25%)
Feb 17, 2012 7.562 7.562 7.452 7.469 11,699 -0.06(-0.78%)
Feb 16, 2012 7.478 7.553 7.427 7.528 11,698 +0.13(+1.70%)
Feb 15, 2012 7.528 7.528 7.394 7.402 20,276 -0.08(-1.12%)
Feb 14, 2012 7.486 7.537 7.469 7.486 31,862 +0.00(+0.00%)
Feb 13, 2012 7.511 7.511 7.469 7.486 7,574 +0.04(+0.57%)
Feb 10, 2012 7.486 7.587 7.419 7.444 28,704 -0.05(-0.67%)
Feb 09, 2012 7.579 7.579 7.452 7.495 23,039 -0.08(-1.11%)
Feb 08, 2012 7.495 7.595 7.486 7.579 14,337 +0.12(+1.58%)
Feb 07, 2012 7.772 7.772 7.436 7.461 17,295 -0.34(-4.42%)
Feb 06, 2012 7.848 7.865 7.722 7.806 7,195 -0.06(-0.75%)
Feb 03, 2012 7.806 7.907 7.646 7.865 46,056 +0.14(+1.85%)
Feb 02, 2012 7.587 7.789 7.452 7.722 19,394 +0.15(+2.00%)
Feb 01, 2012 7.385 7.604 7.293 7.570 40,920 +0.21(+2.86%)
Jan 31, 2012 7.478 7.545 7.293 7.360 65,272 -0.07(-0.91%)
Jan 30, 2012 7.511 7.570 7.368 7.427 40,682 -0.15(-2.00%)
Jan 27, 2012 7.982 8.033 7.436 7.579 40,785 -0.52(-6.44%)
Jan 26, 2012 8.201 8.201 7.949 8.100 24,950 -0.10(-1.23%)
Jan 25, 2012 8.083 8.243 8.066 8.201 17,573 +0.04(+0.52%)
Jan 24, 2012 8.041 8.184 7.949 8.159 31,285 +0.11(+1.36%)
Jan 23, 2012 8.176 8.176 7.999 8.050 18,180 -0.16(-1.95%)
Jan 20, 2012 8.151 8.218 8.100 8.209 16,389 +0.07(+0.83%)
Jan 19, 2012 8.243 8.243 8.041 8.142 20,384 -0.15(-1.83%)
Jan 18, 2012 8.050 8.319 7.991 8.294 29,410 +0.26(+3.25%)
Jan 17, 2012 8.218 8.226 7.999 8.033 21,471 -0.14(-1.75%)
Jan 13, 2012 8.100 8.226 8.100 8.176 20,871 -0.06(-0.72%)
Jan 12, 2012 8.193 8.285 8.024 8.235 10,993 +0.06(+0.72%)
Jan 11, 2012 8.033 8.176 7.957 8.176 26,650 +0.06(+0.73%)
Jan 10, 2012 8.066 8.117 7.949 8.117 31,443 +0.14(+1.79%)
Jan 09, 2012 8.083 8.151 7.915 7.974 30,454 -0.11(-1.35%)
Jan 06, 2012 8.167 8.218 8.075 8.083 28,347 -0.19(-2.24%)
Jan 05, 2012 8.092 8.277 8.092 8.268 19,829 +0.09(+1.13%)
Jan 04, 2012 8.218 8.218 8.075 8.176 22,060 +0.14(+1.78%)
Dec 30, 2011 8.125 8.235 7.932 8.033 60,809 -0.09(-1.14%)
Dec 29, 2011 8.016 8.159 8.016 8.125 26,618 +0.08(+1.05%)
Dec 28, 2011 8.159 8.209 8.024 8.041 41,734 -0.07(-0.83%)
Dec 27, 2011 8.252 8.336 8.075 8.109 49,152 -0.24(-2.82%)
Dec 23, 2011 8.428 8.428 8.302 8.344 6,750 +0.01(+0.10%)
Dec 21, 2011 8.327 8.336 8.134 8.336 11,164 -0.05(-0.60%)
Dec 20, 2011 8.336 8.571 8.109 8.386 52,652 +0.18(+2.15%)
Dec 19, 2011 8.512 8.512 8.176 8.209 32,084 -0.29(-3.37%)
Dec 16, 2011 8.395 8.563 8.277 8.495 111,512 +0.17(+2.02%)
Dec 15, 2011 8.504 8.580 7.957 8.327 160,563 -0.87(-9.51%)
Dec 14, 2011 8.992 9.210 8.992 9.202 28,761 +0.12(+1.30%)
Dec 13, 2011 9.034 9.118 9.000 9.084 54,361 +0.11(+1.22%)
Dec 12, 2011 8.857 9.051 8.807 8.975 20,477 -0.08(-0.84%)
Dec 09, 2011 8.714 9.101 8.714 9.051 58,309 +0.35(+4.06%)
Dec 08, 2011 8.958 8.958 8.613 8.697 34,691 -0.40(-4.35%)
Dec 07, 2011 8.849 9.126 8.849 9.093 26,730 +0.15(+1.69%)
Dec 06, 2011 8.807 9.034 8.739 8.941 68,841 +0.11(+1.24%)
Dec 05, 2011 8.529 8.874 8.529 8.832 41,259 +0.16(+1.84%)
Dec 02, 2011 8.756 8.807 8.554 8.672 17,865 +0.06(+0.68%)
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