Financial News

Capital City Bank Gr (NQ: CCBG )

27.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.352 6.352 6.251 6.268 45,659 -0.06(-0.93%)
Mar 29, 2012 6.209 6.386 6.209 6.327 80,417 +0.09(+1.48%)
Mar 28, 2012 6.217 6.293 6.217 6.234 29,453 +0.03(+0.54%)
Mar 27, 2012 6.402 6.436 6.158 6.200 45,934 -0.21(-3.28%)
Mar 26, 2012 6.369 6.520 6.356 6.411 33,018 +0.07(+1.06%)
Mar 23, 2012 6.310 6.377 6.276 6.343 33,036 +0.03(+0.53%)
Mar 22, 2012 6.327 6.352 6.310 6.310 13,160 -0.05(-0.79%)
Mar 21, 2012 6.537 6.562 6.352 6.360 28,674 -0.13(-2.07%)
Mar 20, 2012 6.537 6.571 6.487 6.495 22,094 -0.08(-1.28%)
Mar 19, 2012 6.487 6.655 6.360 6.579 42,434 +0.08(+1.30%)
Mar 16, 2012 6.545 6.621 6.474 6.495 49,995 -0.04(-0.64%)
Mar 15, 2012 6.487 6.545 6.453 6.537 17,017 +0.09(+1.44%)
Mar 14, 2012 6.714 6.714 6.411 6.444 18,992 +0.07(+1.06%)
Mar 13, 2012 6.293 6.377 6.268 6.377 39,067 +0.13(+2.02%)
Mar 12, 2012 6.318 6.318 6.209 6.251 27,047 -0.07(-1.07%)
Mar 09, 2012 6.243 6.343 6.243 6.318 58,054 +0.09(+1.49%)
Mar 08, 2012 6.259 6.259 6.158 6.226 49,277 -0.03(-0.40%)
Mar 07, 2012 6.276 6.276 6.209 6.251 19,442 +0.03(+0.54%)
Mar 06, 2012 6.276 6.276 6.167 6.217 35,739 -0.08(-1.34%)
Mar 05, 2012 6.310 6.335 6.175 6.301 12,885 -0.01(-0.13%)
Mar 02, 2012 6.630 6.646 6.310 6.310 35,916 -0.29(-4.34%)
Mar 01, 2012 6.596 6.731 6.596 6.596 56,081 -0.03(-0.38%)
Feb 29, 2012 6.831 6.848 6.621 6.621 33,855 -0.20(-2.96%)
Feb 28, 2012 6.907 6.958 6.823 6.823 7,269 -0.09(-1.34%)
Feb 27, 2012 7.017 7.017 6.882 6.916 16,751 -0.13(-1.79%)
Feb 24, 2012 7.067 7.075 6.974 7.042 10,407 -0.10(-1.41%)
Feb 23, 2012 7.176 7.176 6.941 7.143 31,032 -0.02(-0.23%)
Feb 22, 2012 7.328 7.328 7.160 7.160 12,640 -0.14(-1.96%)
Feb 21, 2012 7.471 7.471 7.303 7.303 21,896 -0.17(-2.25%)
Feb 17, 2012 7.563 7.563 7.454 7.471 11,697 -0.06(-0.78%)
Feb 16, 2012 7.479 7.555 7.429 7.530 11,696 +0.13(+1.70%)
Feb 15, 2012 7.530 7.530 7.395 7.404 20,271 -0.08(-1.12%)
Feb 14, 2012 7.488 7.538 7.471 7.488 31,856 +0.00(+0.00%)
Feb 13, 2012 7.513 7.513 7.471 7.488 7,572 +0.04(+0.57%)
Feb 10, 2012 7.488 7.589 7.420 7.446 28,697 -0.05(-0.67%)
Feb 09, 2012 7.580 7.580 7.454 7.496 23,034 -0.08(-1.11%)
Feb 08, 2012 7.496 7.597 7.488 7.580 14,334 +0.12(+1.58%)
Feb 07, 2012 7.774 7.774 7.437 7.462 17,292 -0.34(-4.42%)
Feb 06, 2012 7.849 7.866 7.723 7.807 7,193 -0.06(-0.75%)
Feb 03, 2012 7.807 7.908 7.648 7.866 46,047 +0.14(+1.85%)
Feb 02, 2012 7.589 7.791 7.454 7.723 19,389 +0.15(+2.00%)
Feb 01, 2012 7.387 7.605 7.294 7.572 40,912 +0.21(+2.86%)
Jan 31, 2012 7.479 7.547 7.294 7.361 65,258 -0.07(-0.91%)
Jan 30, 2012 7.513 7.572 7.370 7.429 40,673 -0.15(-2.00%)
Jan 27, 2012 7.984 8.035 7.437 7.580 40,776 -0.52(-6.44%)
Jan 26, 2012 8.203 8.203 7.950 8.102 24,945 -0.10(-1.23%)
Jan 25, 2012 8.085 8.245 8.068 8.203 17,570 +0.04(+0.52%)
Jan 24, 2012 8.043 8.186 7.950 8.161 31,278 +0.11(+1.36%)
Jan 23, 2012 8.178 8.178 8.001 8.051 18,176 -0.16(-1.95%)
Jan 20, 2012 8.152 8.220 8.102 8.211 16,386 +0.07(+0.83%)
Jan 19, 2012 8.245 8.245 8.043 8.144 20,380 -0.15(-1.83%)
Jan 18, 2012 8.051 8.321 7.992 8.295 29,404 +0.26(+3.25%)
Jan 17, 2012 8.220 8.228 8.001 8.035 21,466 -0.14(-1.75%)
Jan 13, 2012 8.102 8.228 8.102 8.178 20,867 -0.06(-0.71%)
Jan 12, 2012 8.194 8.287 8.026 8.236 10,991 +0.06(+0.72%)
Jan 11, 2012 8.035 8.178 7.959 8.178 26,645 +0.06(+0.73%)
Jan 10, 2012 8.068 8.119 7.950 8.119 31,436 +0.14(+1.79%)
Jan 09, 2012 8.085 8.152 7.917 7.976 30,447 -0.11(-1.35%)
Jan 06, 2012 8.169 8.220 8.077 8.085 28,341 -0.19(-2.24%)
Jan 05, 2012 8.093 8.279 8.093 8.270 19,824 +0.09(+1.13%)
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