Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.777 6.793 6.568 6.568 34,128 -0.20(-2.96%)
Feb 28, 2012 6.852 6.902 6.768 6.768 7,328 -0.09(-1.34%)
Feb 27, 2012 6.960 6.960 6.827 6.860 16,886 -0.13(-1.79%)
Feb 24, 2012 7.010 7.019 6.919 6.985 10,491 -0.10(-1.41%)
Feb 23, 2012 7.119 7.119 6.885 7.086 31,283 -0.02(-0.23%)
Feb 22, 2012 7.269 7.269 7.102 7.102 12,743 -0.14(-1.96%)
Feb 21, 2012 7.411 7.411 7.244 7.244 22,073 -0.17(-2.25%)
Feb 17, 2012 7.503 7.503 7.394 7.411 11,791 -0.06(-0.78%)
Feb 16, 2012 7.419 7.494 7.369 7.469 11,790 +0.13(+1.70%)
Feb 15, 2012 7.469 7.469 7.336 7.344 20,435 -0.08(-1.12%)
Feb 14, 2012 7.428 7.478 7.411 7.428 32,113 +0.00(+0.00%)
Feb 13, 2012 7.453 7.453 7.411 7.428 7,633 +0.04(+0.56%)
Feb 10, 2012 7.428 7.528 7.361 7.386 28,929 -0.05(-0.67%)
Feb 09, 2012 7.519 7.519 7.394 7.436 23,220 -0.08(-1.11%)
Feb 08, 2012 7.436 7.536 7.428 7.519 14,450 +0.12(+1.58%)
Feb 07, 2012 7.711 7.711 7.378 7.403 17,431 -0.34(-4.42%)
Feb 06, 2012 7.787 7.803 7.661 7.745 7,251 -0.06(-0.75%)
Feb 03, 2012 7.745 7.845 7.586 7.803 46,419 +0.14(+1.85%)
Feb 02, 2012 7.528 7.728 7.394 7.661 19,546 +0.15(+2.00%)
Feb 01, 2012 7.328 7.545 7.236 7.511 41,242 +0.21(+2.86%)
Jan 31, 2012 7.419 7.486 7.236 7.303 65,785 -0.07(-0.91%)
Jan 30, 2012 7.453 7.511 7.311 7.369 41,001 -0.15(-2.00%)
Jan 27, 2012 7.920 7.970 7.378 7.519 41,106 -0.52(-6.44%)
Jan 26, 2012 8.137 8.137 7.887 8.037 25,147 -0.10(-1.23%)
Jan 25, 2012 8.020 8.179 8.004 8.137 17,712 +0.04(+0.52%)
Jan 24, 2012 7.979 8.120 7.887 8.095 31,531 +0.11(+1.36%)
Jan 23, 2012 8.112 8.112 7.937 7.987 18,323 -0.16(-1.95%)
Jan 20, 2012 8.087 8.154 8.037 8.145 16,518 +0.07(+0.83%)
Jan 19, 2012 8.179 8.179 7.979 8.079 20,544 -0.15(-1.83%)
Jan 18, 2012 7.987 8.254 7.928 8.229 29,641 +0.26(+3.25%)
Jan 17, 2012 8.154 8.162 7.937 7.970 21,639 -0.14(-1.75%)
Jan 13, 2012 8.037 8.162 8.037 8.112 21,035 -0.06(-0.72%)
Jan 12, 2012 8.129 8.221 7.962 8.170 11,079 +0.06(+0.72%)
Jan 11, 2012 7.970 8.112 7.895 8.112 26,860 +0.06(+0.73%)
Jan 10, 2012 8.004 8.054 7.887 8.054 31,690 +0.14(+1.79%)
Jan 09, 2012 8.020 8.087 7.853 7.912 30,693 -0.11(-1.35%)
Jan 06, 2012 8.104 8.154 8.012 8.020 28,570 -0.18(-2.24%)
Jan 05, 2012 8.029 8.212 8.029 8.204 19,985 +0.09(+1.13%)
Jan 04, 2012 8.154 8.154 8.012 8.112 22,234 +0.14(+1.78%)
Dec 30, 2011 8.062 8.170 7.870 7.970 61,287 -0.09(-1.14%)
Dec 29, 2011 7.953 8.095 7.953 8.062 26,828 +0.08(+1.05%)
Dec 28, 2011 8.095 8.145 7.962 7.979 42,062 -0.07(-0.83%)
Dec 27, 2011 8.187 8.271 8.012 8.045 49,539 -0.23(-2.82%)
Dec 23, 2011 8.362 8.362 8.237 8.279 6,803 +0.01(+0.10%)
Dec 21, 2011 8.262 8.271 8.070 8.271 11,252 -0.05(-0.60%)
Dec 20, 2011 8.271 8.504 8.045 8.321 53,066 +0.18(+2.15%)
Dec 19, 2011 8.446 8.446 8.112 8.145 32,336 -0.28(-3.37%)
Dec 16, 2011 8.329 8.496 8.212 8.429 112,389 +0.17(+2.02%)
Dec 15, 2011 8.438 8.513 7.895 8.262 161,825 -0.87(-9.51%)
Dec 14, 2011 8.922 9.139 8.922 9.130 28,987 +0.12(+1.30%)
Dec 13, 2011 8.963 9.047 8.930 9.013 54,788 +0.11(+1.22%)
Dec 12, 2011 8.788 8.980 8.738 8.905 20,638 -0.08(-0.84%)
Dec 09, 2011 8.646 9.030 8.646 8.980 58,767 +0.35(+4.06%)
Dec 08, 2011 8.888 8.888 8.546 8.629 34,964 -0.39(-4.35%)
Dec 07, 2011 8.780 9.055 8.780 9.022 26,940 +0.15(+1.69%)
Dec 06, 2011 8.738 8.963 8.671 8.871 69,382 +0.11(+1.24%)
Dec 05, 2011 8.463 8.805 8.463 8.763 41,584 +0.16(+1.84%)
Dec 02, 2011 8.688 8.738 8.488 8.604 18,005 +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