Financial News

Capital City Bank Gr (NQ: CCBG )

35.65 +0.75 (+2.15%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.06 10.07 9.951 10.03 18,270 -0.03(-0.27%)
Aug 29, 2002 9.908 10.06 9.835 10.06 7,738 +0.24(+2.39%)
Aug 28, 2002 9.796 9.989 9.796 9.826 27,046 +0.00(+0.00%)
Aug 27, 2002 9.900 9.900 9.808 9.826 18,915 -0.08(-0.78%)
Aug 26, 2002 9.855 9.960 9.841 9.903 12,252 +0.05(+0.48%)
Aug 23, 2002 9.826 9.974 9.802 9.855 20,420 -0.01(-0.06%)
Aug 22, 2002 9.796 9.861 9.796 9.861 5,373 -0.04(-0.39%)
Aug 21, 2002 9.900 9.900 9.796 9.900 7,093 +0.13(+1.37%)
Aug 20, 2002 9.897 9.900 9.766 9.766 4,298 -0.12(-1.20%)
Aug 16, 2002 9.825 9.891 9.724 9.885 29,662 +0.06(+0.61%)
Aug 15, 2002 9.677 9.888 9.617 9.826 17,195 +0.46(+4.93%)
Aug 14, 2002 9.233 9.394 9.230 9.364 9,457 +0.16(+1.75%)
Aug 13, 2002 9.346 9.346 9.194 9.203 29,447 -0.03(-0.29%)
Aug 12, 2002 9.525 9.647 9.230 9.230 11,822 -0.09(-0.96%)
Aug 07, 2002 9.168 9.319 9.072 9.319 4,728 +0.19(+2.12%)
Aug 06, 2002 9.007 9.126 8.938 9.126 13,971 +0.12(+1.32%)
Aug 05, 2002 8.724 9.051 8.307 9.007 42,774 +0.06(+0.67%)
Aug 02, 2002 9.230 9.230 8.490 8.947 24,719 -0.28(-3.06%)
Aug 01, 2002 9.870 9.900 9.022 9.230 44,064 -0.47(-4.82%)
Jul 31, 2002 9.793 9.900 9.698 9.698 6,663 -0.13(-1.27%)
Jul 30, 2002 9.915 9.915 9.587 9.823 16,679 -0.15(-1.52%)
Jul 29, 2002 10.12 10.25 9.974 9.974 47,514 -0.15(-1.47%)
Jul 26, 2002 9.826 10.12 9.826 10.12 14,831 +0.33(+3.38%)
Jul 25, 2002 9.081 9.826 9.081 9.793 26,223 +0.71(+7.84%)
Jul 24, 2002 8.560 9.081 8.545 9.081 20,205 +0.41(+4.70%)
Jul 23, 2002 8.772 8.932 8.590 8.673 43,634 -0.26(-2.90%)
Jul 22, 2002 8.920 8.950 8.560 8.932 41,341 +0.01(+0.13%)
Jul 19, 2002 8.995 9.093 8.917 8.920 11,177 -0.37(-3.97%)
Jul 17, 2002 9.069 9.290 9.069 9.290 16,765 -0.03(-0.29%)
Jul 12, 2002 9.456 9.570 9.316 9.316 32,457 -0.20(-2.13%)
Jul 11, 2002 9.689 9.748 9.453 9.519 20,420 -0.17(-1.78%)
Jul 10, 2002 9.811 9.942 9.692 9.692 12,467 -0.17(-1.69%)
Jul 09, 2002 9.891 10.05 9.858 9.858 6,448 -0.14(-1.40%)
Jul 08, 2002 9.781 9.998 9.781 9.998 15,906 +0.22(+2.22%)
Jul 05, 2002 9.841 9.885 9.751 9.781 15,046 -0.11(-1.11%)
Jul 04, 2002 9.903 9.974 9.849 9.891 17,840 +0.00(+0.00%)
Jul 03, 2002 9.903 9.974 9.849 9.891 17,840 -0.08(-0.84%)
Jul 02, 2002 9.930 10.05 9.867 9.974 14,186 -0.15(-1.47%)
Jul 01, 2002 10.21 10.21 9.781 10.12 65,344 -0.16(-1.53%)
Jun 28, 2002 9.567 10.36 9.567 10.28 111,988 +0.56(+5.79%)
Jun 27, 2002 9.584 9.900 9.558 9.718 33,531 +0.14(+1.49%)
Jun 26, 2002 9.185 9.576 9.129 9.576 16,765 +0.38(+4.18%)
Jun 25, 2002 9.171 9.318 9.007 9.191 34,391 +0.14(+1.51%)
Jun 21, 2002 9.019 9.019 8.870 9.054 61,690 +0.13(+1.50%)
Jun 20, 2002 8.727 8.980 8.724 8.920 8,168 -0.01(-0.07%)
Jun 19, 2002 8.727 8.932 8.727 8.926 11,392 +0.01(+0.17%)
Jun 18, 2002 8.873 8.929 8.658 8.912 14,186 +0.05(+0.61%)
Jun 17, 2002 8.510 8.858 8.504 8.858 13,326 +0.01(+0.10%)
Jun 14, 2002 8.798 8.873 8.664 8.849 10,317 -0.09(-1.00%)
Jun 12, 2002 9.153 9.153 8.926 8.939 34,606 -0.21(-2.28%)
Jun 11, 2002 8.798 9.156 8.763 9.147 29,877 +0.44(+5.03%)
Jun 10, 2002 8.402 8.784 8.402 8.709 19,775 +0.34(+4.09%)
Jun 07, 2002 8.259 8.432 8.259 8.367 10,962 +0.10(+1.26%)
Jun 06, 2002 7.905 8.295 7.896 8.262 35,466 +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