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 (%)
Aug 30, 2002 10.06 10.07 9.953 10.04 18,266 -0.03(-0.27%)
Aug 29, 2002 9.910 10.07 9.837 10.06 7,736 +0.24(+2.39%)
Aug 28, 2002 9.798 9.992 9.798 9.828 27,041 +0.00(+0.00%)
Aug 27, 2002 9.902 9.902 9.810 9.828 18,911 -0.08(-0.78%)
Aug 26, 2002 9.857 9.962 9.843 9.905 12,249 +0.05(+0.48%)
Aug 23, 2002 9.828 9.977 9.804 9.857 20,415 -0.01(-0.06%)
Aug 22, 2002 9.798 9.863 9.798 9.863 5,372 -0.04(-0.39%)
Aug 21, 2002 9.902 9.902 9.798 9.902 7,091 +0.13(+1.37%)
Aug 20, 2002 9.899 9.902 9.768 9.768 4,298 -0.12(-1.20%)
Aug 16, 2002 9.827 9.893 9.726 9.887 29,656 +0.06(+0.61%)
Aug 15, 2002 9.679 9.890 9.619 9.828 17,192 +0.46(+4.93%)
Aug 14, 2002 9.235 9.396 9.232 9.366 9,455 +0.16(+1.75%)
Aug 13, 2002 9.348 9.348 9.196 9.205 29,441 -0.03(-0.29%)
Aug 12, 2002 9.527 9.649 9.232 9.232 11,819 -0.09(-0.96%)
Aug 07, 2002 9.170 9.321 9.074 9.321 4,727 +0.19(+2.12%)
Aug 06, 2002 9.009 9.128 8.940 9.128 13,968 +0.12(+1.32%)
Aug 05, 2002 8.726 9.053 8.309 9.009 42,765 +0.06(+0.67%)
Aug 02, 2002 9.232 9.232 8.492 8.949 24,713 -0.28(-3.06%)
Aug 01, 2002 9.872 9.902 9.024 9.232 44,055 -0.47(-4.82%)
Jul 31, 2002 9.795 9.902 9.700 9.700 6,661 -0.13(-1.27%)
Jul 30, 2002 9.917 9.917 9.589 9.825 16,676 -0.15(-1.52%)
Jul 29, 2002 10.13 10.25 9.977 9.977 47,504 -0.15(-1.47%)
Jul 26, 2002 9.828 10.13 9.828 10.13 14,828 +0.33(+3.37%)
Jul 25, 2002 9.083 9.828 9.083 9.795 26,218 +0.71(+7.84%)
Jul 24, 2002 8.562 9.083 8.547 9.083 20,200 +0.41(+4.70%)
Jul 23, 2002 8.773 8.934 8.592 8.675 43,625 -0.26(-2.90%)
Jul 22, 2002 8.922 8.952 8.562 8.934 41,332 +0.01(+0.13%)
Jul 19, 2002 8.997 9.095 8.919 8.922 11,174 -0.37(-3.97%)
Jul 17, 2002 9.071 9.292 9.071 9.292 16,762 -0.03(-0.29%)
Jul 12, 2002 9.458 9.572 9.318 9.318 32,450 -0.20(-2.13%)
Jul 11, 2002 9.691 9.750 9.455 9.521 20,415 -0.17(-1.78%)
Jul 10, 2002 9.813 9.944 9.694 9.694 12,464 -0.17(-1.69%)
Jul 09, 2002 9.893 10.05 9.860 9.860 6,447 -0.14(-1.40%)
Jul 08, 2002 9.783 10.00 9.783 10.00 15,902 +0.22(+2.22%)
Jul 05, 2002 9.843 9.887 9.753 9.783 15,043 -0.11(-1.11%)
Jul 04, 2002 9.905 9.977 9.852 9.893 17,836 +0.00(+0.00%)
Jul 03, 2002 9.905 9.977 9.852 9.893 17,836 -0.08(-0.84%)
Jul 02, 2002 9.932 10.05 9.869 9.977 14,183 -0.15(-1.47%)
Jul 01, 2002 10.21 10.21 9.783 10.13 65,330 -0.16(-1.54%)
Jun 28, 2002 9.569 10.36 9.569 10.28 111,964 +0.56(+5.79%)
Jun 27, 2002 9.586 9.902 9.560 9.720 33,524 +0.14(+1.49%)
Jun 26, 2002 9.187 9.578 9.131 9.578 16,762 +0.38(+4.18%)
Jun 25, 2002 9.173 9.320 9.009 9.193 34,384 +0.14(+1.51%)
Jun 21, 2002 9.021 9.021 8.872 9.056 61,677 +0.13(+1.50%)
Jun 20, 2002 8.729 8.982 8.726 8.922 8,166 -0.01(-0.07%)
Jun 19, 2002 8.729 8.934 8.729 8.928 11,389 +0.01(+0.17%)
Jun 18, 2002 8.875 8.931 8.660 8.913 14,183 +0.05(+0.61%)
Jun 17, 2002 8.511 8.860 8.505 8.860 13,323 +0.01(+0.10%)
Jun 14, 2002 8.800 8.875 8.666 8.851 10,315 -0.09(-1.00%)
Jun 12, 2002 9.155 9.155 8.928 8.941 34,599 -0.21(-2.28%)
Jun 11, 2002 8.800 9.158 8.765 9.149 29,871 +0.44(+5.03%)
Jun 10, 2002 8.404 8.785 8.404 8.711 19,771 +0.34(+4.09%)
Jun 07, 2002 8.261 8.434 8.261 8.368 10,960 +0.10(+1.26%)
Jun 06, 2002 7.907 8.297 7.898 8.264 35,458 +0.36(+4.52%)
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