Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.965 8.173 7.890 8.039 37,615 +0.00(+0.00%)
Mar 28, 2002 7.965 8.173 7.890 8.039 37,615 +0.01(+0.19%)
Mar 27, 2002 8.039 8.188 7.971 8.024 32,887 -0.01(-0.19%)
Mar 26, 2002 7.881 8.128 7.741 8.039 19,345 +0.16(+2.00%)
Mar 25, 2002 7.875 7.881 7.762 7.881 4,513 +0.13(+1.61%)
Mar 22, 2002 7.771 7.810 7.652 7.756 52,017 -0.13(-1.70%)
Mar 21, 2002 7.533 7.890 7.533 7.890 13,756 +0.37(+4.87%)
Mar 20, 2002 7.384 7.548 7.339 7.524 61,475 +0.21(+2.85%)
Mar 19, 2002 7.176 7.354 7.146 7.316 36,971 +0.06(+0.82%)
Mar 18, 2002 7.420 7.438 7.229 7.256 29,877 -0.16(-2.21%)
Mar 15, 2002 7.428 7.429 7.295 7.420 29,662 +0.13(+1.71%)
Mar 14, 2002 7.256 7.295 7.256 7.295 1,289 -0.13(-1.69%)
Mar 13, 2002 7.229 7.420 7.229 7.420 2,794 +0.19(+2.64%)
Mar 12, 2002 7.295 7.295 7.229 7.229 6,448 -0.10(-1.30%)
Mar 11, 2002 7.280 7.435 7.280 7.325 21,924 -0.05(-0.73%)
Mar 08, 2002 7.441 7.444 7.301 7.378 44,064 -0.07(-0.88%)
Mar 07, 2002 7.444 7.444 7.354 7.444 9,887 +0.08(+1.05%)
Mar 06, 2002 7.384 7.384 7.357 7.366 5,158 -0.02(-0.24%)
Mar 05, 2002 7.444 7.444 7.378 7.384 7,308 -0.03(-0.40%)
Mar 04, 2002 7.235 7.518 7.235 7.414 36,971 +0.04(+0.61%)
Mar 01, 2002 7.295 7.503 7.280 7.369 39,335 +0.09(+1.19%)
Feb 28, 2002 7.280 7.467 7.220 7.283 55,671 +0.00(+0.04%)
Feb 27, 2002 7.223 7.280 7.018 7.280 44,064 +0.05(+0.70%)
Feb 26, 2002 7.220 7.229 7.220 7.229 9,027 +0.01(+0.12%)
Feb 25, 2002 7.265 7.295 7.220 7.220 1,504 -0.07(-1.02%)
Feb 22, 2002 7.161 7.295 7.161 7.295 11,177 +0.13(+1.87%)
Feb 21, 2002 7.295 7.295 7.161 7.161 11,822 -0.13(-1.84%)
Feb 20, 2002 7.295 7.322 7.146 7.295 32,457 +0.16(+2.25%)
Feb 19, 2002 7.310 7.310 7.116 7.134 5,803 -0.19(-2.60%)
Feb 18, 2002 7.438 7.438 7.319 7.325 14,401 +0.00(+0.00%)
Feb 15, 2002 7.438 7.438 7.319 7.325 14,401 -0.11(-1.48%)
Feb 14, 2002 7.408 7.444 7.408 7.435 32,242 +0.04(+0.56%)
Feb 13, 2002 7.328 7.399 7.328 7.393 2,364 -0.01(-0.20%)
Feb 12, 2002 7.408 7.408 7.408 7.408 214 +0.00(+0.00%)
Feb 11, 2002 7.331 7.408 7.331 7.408 1,504 +0.02(+0.24%)
Feb 08, 2002 7.247 7.390 7.205 7.390 11,822 +0.25(+3.55%)
Feb 07, 2002 7.131 7.217 7.131 7.137 5,588 +0.13(+1.87%)
Feb 06, 2002 7.003 7.146 7.000 7.006 20,635 +0.00(+0.04%)
Feb 05, 2002 7.000 7.146 7.000 7.003 9,672 +0.00(+0.04%)
Feb 04, 2002 7.033 7.045 6.997 7.000 25,793 -0.06(-0.80%)
Feb 01, 2002 7.369 7.369 7.057 7.057 23,429 -0.31(-4.17%)
Jan 31, 2002 7.131 7.363 7.116 7.363 25,363 +0.26(+3.69%)
Jan 30, 2002 7.024 7.116 6.952 7.101 66,204 +0.10(+1.49%)
Jan 29, 2002 7.033 7.057 6.955 6.997 65,559 -0.04(-0.51%)
Jan 28, 2002 7.071 7.071 6.985 7.033 33,531 +0.02(+0.30%)
Jan 25, 2002 7.012 7.012 7.012 7.012 429 -0.14(-2.00%)
Jan 24, 2002 7.068 7.155 7.060 7.155 38,045 -0.04(-0.50%)
Jan 23, 2002 6.997 7.191 6.997 7.191 22,999 +0.34(+4.95%)
Jan 22, 2002 6.967 7.057 6.845 6.851 19,775 -0.12(-1.67%)
Jan 21, 2002 6.908 7.048 6.908 6.967 95,222 +0.00(+0.00%)
Jan 18, 2002 6.908 7.048 6.908 6.967 95,222 +0.08(+1.21%)
Jan 17, 2002 6.967 7.003 6.884 6.884 25,793 -0.11(-1.53%)
Jan 16, 2002 6.908 6.997 6.908 6.991 5,158 +0.08(+1.21%)
Jan 15, 2002 6.878 6.908 6.848 6.908 4,084 -0.01(-0.13%)
Jan 14, 2002 6.997 6.997 6.917 6.917 3,009 -0.08(-1.15%)
Jan 11, 2002 6.997 7.071 6.952 6.997 53,092 +0.12(+1.73%)
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