Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 UNCHANGED
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 30, 2012 6.302 6.302 6.202 6.219 46,018 -0.06(-0.93%)
Mar 29, 2012 6.160 6.336 6.160 6.277 81,049 +0.09(+1.48%)
Mar 28, 2012 6.169 6.244 6.169 6.186 29,685 +0.03(+0.54%)
Mar 27, 2012 6.352 6.386 6.110 6.152 46,295 -0.21(-3.28%)
Mar 26, 2012 6.319 6.469 6.307 6.361 33,278 +0.07(+1.06%)
Mar 23, 2012 6.261 6.327 6.227 6.294 33,296 +0.03(+0.53%)
Mar 22, 2012 6.277 6.302 6.261 6.261 13,263 -0.05(-0.79%)
Mar 21, 2012 6.486 6.511 6.302 6.311 28,899 -0.13(-2.07%)
Mar 20, 2012 6.486 6.519 6.436 6.444 22,267 -0.08(-1.28%)
Mar 19, 2012 6.436 6.603 6.311 6.528 42,768 +0.08(+1.30%)
Mar 16, 2012 6.494 6.569 6.423 6.444 50,388 -0.04(-0.64%)
Mar 15, 2012 6.436 6.494 6.403 6.486 17,151 +0.09(+1.44%)
Mar 14, 2012 6.661 6.661 6.361 6.394 19,142 +0.07(+1.06%)
Mar 13, 2012 6.244 6.327 6.219 6.327 39,374 +0.13(+2.02%)
Mar 12, 2012 6.269 6.269 6.160 6.202 27,259 -0.07(-1.07%)
Mar 09, 2012 6.194 6.294 6.194 6.269 58,510 +0.09(+1.49%)
Mar 08, 2012 6.211 6.211 6.110 6.177 49,665 -0.03(-0.40%)
Mar 07, 2012 6.227 6.227 6.160 6.202 19,595 +0.03(+0.54%)
Mar 06, 2012 6.227 6.227 6.119 6.169 36,020 -0.08(-1.34%)
Mar 05, 2012 6.261 6.286 6.127 6.252 12,987 -0.01(-0.13%)
Mar 02, 2012 6.578 6.595 6.261 6.261 36,198 -0.28(-4.34%)
Mar 01, 2012 6.544 6.678 6.544 6.544 56,522 -0.03(-0.38%)
Feb 29, 2012 6.778 6.795 6.569 6.569 34,121 -0.20(-2.96%)
Feb 28, 2012 6.853 6.903 6.770 6.770 7,326 -0.09(-1.34%)
Feb 27, 2012 6.962 6.962 6.828 6.862 16,882 -0.13(-1.79%)
Feb 24, 2012 7.012 7.020 6.920 6.987 10,489 -0.10(-1.41%)
Feb 23, 2012 7.120 7.120 6.887 7.087 31,276 -0.02(-0.23%)
Feb 22, 2012 7.271 7.271 7.104 7.104 12,740 -0.14(-1.96%)
Feb 21, 2012 7.413 7.413 7.246 7.246 22,068 -0.17(-2.25%)
Feb 17, 2012 7.504 7.504 7.396 7.413 11,789 -0.06(-0.78%)
Feb 16, 2012 7.421 7.496 7.371 7.471 11,787 +0.13(+1.70%)
Feb 15, 2012 7.471 7.471 7.337 7.346 20,431 -0.08(-1.12%)
Feb 14, 2012 7.429 7.479 7.413 7.429 32,106 +0.00(+0.00%)
Feb 13, 2012 7.454 7.454 7.413 7.429 7,632 +0.04(+0.57%)
Feb 10, 2012 7.429 7.529 7.362 7.388 28,923 -0.05(-0.67%)
Feb 09, 2012 7.521 7.521 7.396 7.438 23,215 -0.08(-1.11%)
Feb 08, 2012 7.438 7.538 7.429 7.521 14,447 +0.12(+1.58%)
Feb 07, 2012 7.713 7.713 7.379 7.404 17,427 -0.34(-4.42%)
Feb 06, 2012 7.788 7.805 7.663 7.746 7,250 -0.06(-0.75%)
Feb 03, 2012 7.746 7.847 7.588 7.805 46,409 +0.14(+1.85%)
Feb 02, 2012 7.529 7.730 7.396 7.663 19,542 +0.15(+2.00%)
Feb 01, 2012 7.329 7.546 7.237 7.513 41,233 +0.21(+2.86%)
Jan 31, 2012 7.421 7.488 7.237 7.304 65,771 -0.07(-0.91%)
Jan 30, 2012 7.454 7.513 7.312 7.371 40,993 -0.15(-2.00%)
Jan 27, 2012 7.922 7.972 7.379 7.521 41,097 -0.52(-6.44%)
Jan 26, 2012 8.139 8.139 7.888 8.039 25,141 -0.10(-1.23%)
Jan 25, 2012 8.022 8.181 8.005 8.139 17,708 +0.04(+0.52%)
Jan 24, 2012 7.980 8.122 7.888 8.097 31,524 +0.11(+1.36%)
Jan 23, 2012 8.114 8.114 7.938 7.989 18,319 -0.16(-1.95%)
Jan 20, 2012 8.089 8.156 8.039 8.147 16,515 +0.07(+0.83%)
Jan 19, 2012 8.181 8.181 7.980 8.080 20,540 -0.15(-1.83%)
Jan 18, 2012 7.989 8.256 7.930 8.231 29,635 +0.26(+3.25%)
Jan 17, 2012 8.156 8.164 7.938 7.972 21,635 -0.14(-1.75%)
Jan 13, 2012 8.039 8.164 8.039 8.114 21,031 -0.06(-0.71%)
Jan 12, 2012 8.130 8.222 7.964 8.172 11,077 +0.06(+0.72%)
Jan 11, 2012 7.972 8.114 7.897 8.114 26,854 +0.06(+0.73%)
Jan 10, 2012 8.005 8.055 7.888 8.055 31,683 +0.14(+1.79%)
Jan 09, 2012 8.022 8.089 7.855 7.913 30,687 -0.11(-1.35%)
Jan 06, 2012 8.105 8.156 8.014 8.022 28,564 -0.18(-2.24%)
Jan 05, 2012 8.030 8.214 8.030 8.206 19,980 +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