Financial News

Capital City Bank Gr (NQ: CCBG )

35.09 +0.20 (+0.56%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.301 6.301 6.201 6.218 46,028 -0.06(-0.93%)
Mar 29, 2012 6.159 6.334 6.159 6.276 81,066 +0.09(+1.48%)
Mar 28, 2012 6.167 6.243 6.167 6.184 29,691 +0.03(+0.54%)
Mar 27, 2012 6.351 6.384 6.109 6.151 46,305 -0.21(-3.28%)
Mar 26, 2012 6.318 6.468 6.305 6.359 33,285 +0.07(+1.06%)
Mar 23, 2012 6.259 6.326 6.226 6.293 33,303 +0.03(+0.53%)
Mar 22, 2012 6.276 6.301 6.259 6.259 13,266 -0.05(-0.79%)
Mar 21, 2012 6.485 6.510 6.301 6.309 28,905 -0.13(-2.07%)
Mar 20, 2012 6.485 6.518 6.435 6.443 22,272 -0.08(-1.28%)
Mar 19, 2012 6.435 6.601 6.309 6.526 42,777 +0.08(+1.30%)
Mar 16, 2012 6.493 6.568 6.422 6.443 50,399 -0.04(-0.64%)
Mar 15, 2012 6.435 6.493 6.401 6.485 17,154 +0.09(+1.44%)
Mar 14, 2012 6.660 6.660 6.359 6.393 19,146 +0.07(+1.06%)
Mar 13, 2012 6.243 6.326 6.218 6.326 39,383 +0.13(+2.02%)
Mar 12, 2012 6.268 6.268 6.159 6.201 27,265 -0.07(-1.07%)
Mar 09, 2012 6.193 6.293 6.193 6.268 58,523 +0.09(+1.49%)
Mar 08, 2012 6.209 6.209 6.109 6.176 49,675 -0.03(-0.40%)
Mar 07, 2012 6.226 6.226 6.159 6.201 19,599 +0.03(+0.54%)
Mar 06, 2012 6.226 6.226 6.117 6.167 36,028 -0.08(-1.33%)
Mar 05, 2012 6.259 6.284 6.126 6.251 12,989 -0.01(-0.13%)
Mar 02, 2012 6.576 6.593 6.259 6.259 36,206 -0.28(-4.34%)
Mar 01, 2012 6.543 6.677 6.543 6.543 56,534 -0.03(-0.38%)
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%)
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