Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 +0.81 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.329 7.504 7.179 7.463 21,721 +0.15(+2.05%)
Aug 30, 2012 7.229 7.371 7.129 7.312 21,826 -0.03(-0.45%)
Aug 29, 2012 7.104 7.362 7.070 7.346 16,243 +0.56(+8.24%)
Aug 27, 2012 6.561 6.787 6.461 6.787 17,759 +0.18(+2.78%)
Aug 24, 2012 6.436 6.603 6.352 6.603 23,542 +0.12(+1.80%)
Aug 23, 2012 6.419 6.511 6.294 6.486 12,740 +0.05(+0.78%)
Aug 22, 2012 6.419 6.544 6.419 6.436 1,847 +0.01(+0.13%)
Aug 21, 2012 6.453 6.478 6.269 6.428 55,835 +0.02(+0.26%)
Aug 20, 2012 6.536 6.553 6.377 6.411 10,146 -0.23(-3.40%)
Aug 17, 2012 6.327 6.636 6.294 6.636 19,361 +0.26(+4.06%)
Aug 16, 2012 6.403 6.453 6.186 6.377 23,227 -0.03(-0.39%)
Aug 15, 2012 6.144 6.436 6.144 6.403 8,650 +0.20(+3.23%)
Aug 14, 2012 6.236 6.294 6.144 6.202 9,140 -0.07(-1.07%)
Aug 13, 2012 6.444 6.444 6.177 6.269 8,295 -0.18(-2.85%)
Aug 10, 2012 6.503 6.553 6.286 6.453 16,818 -0.09(-1.40%)
Aug 09, 2012 6.486 6.569 6.394 6.544 5,471 +0.03(+0.38%)
Aug 08, 2012 6.211 6.611 6.211 6.519 41,106 +0.23(+3.72%)
Aug 07, 2012 6.194 6.344 6.077 6.286 31,780 +0.12(+1.89%)
Aug 06, 2012 6.144 6.202 6.069 6.169 12,513 +0.04(+0.68%)
Aug 03, 2012 5.960 6.152 5.902 6.127 41,647 +0.18(+3.09%)
Aug 02, 2012 5.927 6.211 5.927 5.943 31,323 -0.02(-0.28%)
Aug 01, 2012 6.110 6.327 5.952 5.960 36,797 -0.16(-2.59%)
Jul 31, 2012 6.236 6.327 6.094 6.119 12,212 -0.15(-2.40%)
Jul 30, 2012 6.403 6.403 6.269 6.269 4,849 -0.16(-2.47%)
Jul 27, 2012 6.169 6.653 6.044 6.428 28,115 +0.27(+4.34%)
Jul 26, 2012 6.131 6.286 6.085 6.160 9,418 +0.13(+2.07%)
Jul 25, 2012 6.194 6.244 5.927 6.035 27,044 -0.13(-2.03%)
Jul 24, 2012 6.336 6.344 5.952 6.160 26,931 -0.18(-2.77%)
Jul 23, 2012 6.085 6.344 5.843 6.336 40,583 +0.15(+2.43%)
Jul 20, 2012 6.361 6.519 6.178 6.186 29,686 -0.21(-3.26%)
Jul 19, 2012 6.479 6.544 6.394 6.394 6,516 -0.13(-2.05%)
Jul 18, 2012 6.428 6.569 6.344 6.528 15,591 +0.08(+1.16%)
Jul 17, 2012 6.503 6.503 6.394 6.453 5,665 -0.03(-0.39%)
Jul 16, 2012 6.528 6.578 6.386 6.478 26,878 -0.08(-1.27%)
Jul 13, 2012 6.444 6.569 6.444 6.561 21,224 +0.14(+2.21%)
Jul 12, 2012 6.386 6.461 6.327 6.419 11,758 -0.04(-0.65%)
Jul 11, 2012 6.444 6.569 6.311 6.461 22,176 +0.02(+0.26%)
Jul 10, 2012 6.302 6.453 6.135 6.444 44,849 +0.15(+2.39%)
Jul 09, 2012 6.169 6.319 6.098 6.294 38,512 +0.01(+0.13%)
Jul 06, 2012 6.236 6.336 6.202 6.286 16,524 -0.02(-0.26%)
Jul 05, 2012 6.286 6.369 6.102 6.302 21,594 -0.01(-0.13%)
Jul 03, 2012 6.119 6.311 6.119 6.311 6,750 +0.13(+2.02%)
Jul 02, 2012 6.119 6.186 5.985 6.186 47,621 +0.03(+0.54%)
Jun 29, 2012 6.094 6.152 5.994 6.152 41,156 +0.17(+2.79%)
Jun 28, 2012 5.985 6.236 5.893 5.985 18,474 -0.07(-1.10%)
Jun 27, 2012 5.718 6.102 5.718 6.052 47,309 +0.33(+5.69%)
Jun 26, 2012 5.518 5.776 5.518 5.726 30,211 +0.22(+3.94%)
Jun 25, 2012 5.543 5.676 5.468 5.509 20,244 -0.14(-2.51%)
Jun 22, 2012 5.501 5.718 5.501 5.651 88,912 +0.16(+2.89%)
Jun 21, 2012 5.676 5.676 5.443 5.493 33,457 -0.21(-3.66%)
Jun 20, 2012 5.643 5.760 5.555 5.701 18,470 +0.03(+0.59%)
Jun 19, 2012 5.518 5.685 5.518 5.668 45,695 +0.11(+1.95%)
Jun 18, 2012 5.768 5.827 5.484 5.559 82,237 -0.26(-4.45%)
Jun 15, 2012 5.601 5.852 5.559 5.818 68,207 +0.21(+3.72%)
Jun 14, 2012 5.593 5.810 5.493 5.610 42,140 +0.01(+0.15%)
Jun 13, 2012 5.935 5.968 5.526 5.601 25,105 -0.36(-6.02%)
Jun 12, 2012 5.860 6.002 5.835 5.960 27,326 +0.17(+2.88%)
Jun 11, 2012 6.152 6.152 5.685 5.793 55,814 -0.28(-4.54%)
Jun 08, 2012 5.960 6.336 5.877 6.069 57,994 +0.11(+1.82%)
Jun 07, 2012 6.119 6.119 5.902 5.960 32,627 -0.14(-2.33%)
Jun 06, 2012 5.960 6.119 5.860 6.102 36,698 +0.22(+3.69%)
Jun 05, 2012 5.793 6.010 5.793 5.885 70,306 +0.04(+0.71%)
Jun 04, 2012 5.651 5.860 5.651 5.843 49,808 +0.24(+4.32%)
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