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 (%)
Mar 29, 2002 7.966 8.175 7.892 8.041 37,607 +0.00(+0.00%)
Mar 28, 2002 7.966 8.175 7.892 8.041 37,607 +0.01(+0.19%)
Mar 27, 2002 8.041 8.190 7.972 8.026 32,880 -0.01(-0.19%)
Mar 26, 2002 7.883 8.130 7.743 8.041 19,341 +0.16(+2.00%)
Mar 25, 2002 7.877 7.883 7.764 7.883 4,512 +0.13(+1.61%)
Mar 22, 2002 7.773 7.812 7.654 7.758 52,006 -0.13(-1.70%)
Mar 21, 2002 7.535 7.892 7.535 7.892 13,753 +0.37(+4.87%)
Mar 20, 2002 7.386 7.549 7.341 7.526 61,462 +0.21(+2.85%)
Mar 19, 2002 7.177 7.356 7.147 7.317 36,963 +0.06(+0.82%)
Mar 18, 2002 7.421 7.439 7.231 7.258 29,871 -0.16(-2.21%)
Mar 15, 2002 7.430 7.430 7.296 7.421 29,656 +0.13(+1.71%)
Mar 14, 2002 7.258 7.296 7.258 7.296 1,289 -0.13(-1.69%)
Mar 13, 2002 7.231 7.421 7.231 7.421 2,793 +0.19(+2.64%)
Mar 12, 2002 7.296 7.296 7.231 7.231 6,447 -0.10(-1.30%)
Mar 11, 2002 7.281 7.436 7.281 7.326 21,920 -0.05(-0.73%)
Mar 08, 2002 7.442 7.445 7.303 7.380 44,055 -0.07(-0.88%)
Mar 07, 2002 7.445 7.445 7.356 7.445 9,885 +0.08(+1.05%)
Mar 06, 2002 7.386 7.386 7.359 7.368 5,157 -0.02(-0.24%)
Mar 05, 2002 7.445 7.445 7.380 7.386 7,306 -0.03(-0.40%)
Mar 04, 2002 7.237 7.520 7.237 7.415 36,963 +0.04(+0.61%)
Mar 01, 2002 7.296 7.505 7.281 7.371 39,327 +0.09(+1.19%)
Feb 28, 2002 7.281 7.469 7.222 7.284 55,659 +0.00(+0.04%)
Feb 27, 2002 7.225 7.281 7.019 7.281 44,055 +0.05(+0.70%)
Feb 26, 2002 7.222 7.231 7.222 7.231 9,025 +0.01(+0.12%)
Feb 25, 2002 7.267 7.296 7.222 7.222 1,504 -0.07(-1.02%)
Feb 22, 2002 7.162 7.296 7.162 7.296 11,174 +0.13(+1.87%)
Feb 21, 2002 7.296 7.296 7.162 7.162 11,819 -0.13(-1.84%)
Feb 20, 2002 7.296 7.323 7.147 7.296 32,450 +0.16(+2.25%)
Feb 19, 2002 7.311 7.311 7.118 7.136 5,802 -0.19(-2.60%)
Feb 18, 2002 7.439 7.439 7.320 7.326 14,398 +0.00(+0.00%)
Feb 15, 2002 7.439 7.439 7.320 7.326 14,398 -0.11(-1.48%)
Feb 14, 2002 7.410 7.445 7.410 7.436 32,235 +0.04(+0.56%)
Feb 13, 2002 7.329 7.401 7.329 7.395 2,363 -0.01(-0.20%)
Feb 12, 2002 7.410 7.410 7.410 7.410 214 +0.00(+0.00%)
Feb 11, 2002 7.332 7.410 7.332 7.409 1,504 +0.02(+0.24%)
Feb 08, 2002 7.249 7.392 7.207 7.392 11,819 +0.25(+3.55%)
Feb 07, 2002 7.133 7.219 7.133 7.138 5,587 +0.13(+1.87%)
Feb 06, 2002 7.004 7.147 7.002 7.007 20,630 +0.00(+0.04%)
Feb 05, 2002 7.002 7.147 7.002 7.004 9,670 +0.00(+0.04%)
Feb 04, 2002 7.034 7.046 6.999 7.002 25,788 -0.06(-0.80%)
Feb 01, 2002 7.371 7.371 7.058 7.058 23,424 -0.31(-4.16%)
Jan 31, 2002 7.133 7.365 7.118 7.365 25,358 +0.26(+3.69%)
Jan 30, 2002 7.025 7.118 6.954 7.103 66,189 +0.10(+1.49%)
Jan 29, 2002 7.034 7.058 6.957 6.999 65,545 -0.04(-0.51%)
Jan 28, 2002 7.073 7.073 6.987 7.034 33,524 +0.02(+0.30%)
Jan 25, 2002 7.013 7.013 7.013 7.013 429 -0.14(-2.00%)
Jan 24, 2002 7.070 7.156 7.061 7.156 38,037 -0.04(-0.50%)
Jan 23, 2002 6.999 7.192 6.999 7.192 22,994 +0.34(+4.95%)
Jan 22, 2002 6.969 7.058 6.847 6.853 19,771 -0.12(-1.67%)
Jan 21, 2002 6.909 7.049 6.909 6.969 95,201 +0.00(+0.00%)
Jan 18, 2002 6.909 7.049 6.909 6.969 95,201 +0.08(+1.21%)
Jan 17, 2002 6.969 7.004 6.885 6.885 25,788 -0.11(-1.53%)
Jan 16, 2002 6.909 6.999 6.909 6.993 5,157 +0.08(+1.21%)
Jan 15, 2002 6.879 6.909 6.850 6.909 4,083 -0.01(-0.13%)
Jan 14, 2002 6.999 6.999 6.918 6.918 3,008 -0.08(-1.15%)
Jan 11, 2002 6.999 7.073 6.954 6.999 53,080 +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