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 (%)
Aug 31, 2012 7.328 7.503 7.177 7.461 21,726 +0.15(+2.05%)
Aug 30, 2012 7.227 7.369 7.127 7.311 21,831 -0.03(-0.45%)
Aug 29, 2012 7.102 7.361 7.069 7.344 16,246 +0.56(+8.24%)
Aug 27, 2012 6.560 6.785 6.460 6.785 17,763 +0.18(+2.78%)
Aug 24, 2012 6.435 6.601 6.351 6.601 23,547 +0.12(+1.80%)
Aug 23, 2012 6.418 6.510 6.293 6.485 12,743 +0.05(+0.78%)
Aug 22, 2012 6.418 6.543 6.418 6.435 1,847 +0.01(+0.13%)
Aug 21, 2012 6.451 6.476 6.268 6.426 55,847 +0.02(+0.26%)
Aug 20, 2012 6.535 6.551 6.376 6.410 10,148 -0.23(-3.40%)
Aug 17, 2012 6.326 6.635 6.293 6.635 19,365 +0.26(+4.06%)
Aug 16, 2012 6.401 6.451 6.184 6.376 23,232 -0.03(-0.39%)
Aug 15, 2012 6.142 6.435 6.142 6.401 8,652 +0.20(+3.23%)
Aug 14, 2012 6.234 6.293 6.142 6.201 9,142 -0.07(-1.07%)
Aug 13, 2012 6.443 6.443 6.176 6.268 8,297 -0.18(-2.85%)
Aug 10, 2012 6.501 6.551 6.284 6.451 16,821 -0.09(-1.40%)
Aug 09, 2012 6.485 6.568 6.393 6.543 5,472 +0.03(+0.38%)
Aug 08, 2012 6.209 6.610 6.209 6.518 41,115 +0.23(+3.72%)
Aug 07, 2012 6.193 6.343 6.076 6.284 31,787 +0.12(+1.89%)
Aug 06, 2012 6.142 6.201 6.067 6.167 12,516 +0.04(+0.68%)
Aug 03, 2012 5.959 6.151 5.900 6.126 41,656 +0.18(+3.09%)
Aug 02, 2012 5.925 6.209 5.925 5.942 31,329 -0.02(-0.28%)
Aug 01, 2012 6.109 6.326 5.950 5.959 36,805 -0.16(-2.59%)
Jul 31, 2012 6.234 6.326 6.092 6.117 12,214 -0.15(-2.40%)
Jul 30, 2012 6.401 6.401 6.268 6.268 4,850 -0.16(-2.47%)
Jul 27, 2012 6.167 6.652 6.042 6.426 28,121 +0.27(+4.34%)
Jul 26, 2012 6.130 6.284 6.084 6.159 9,420 +0.13(+2.07%)
Jul 25, 2012 6.193 6.243 5.925 6.034 27,049 -0.13(-2.03%)
Jul 24, 2012 6.334 6.343 5.951 6.159 26,937 -0.18(-2.77%)
Jul 23, 2012 6.084 6.343 5.842 6.334 40,592 +0.15(+2.43%)
Jul 20, 2012 6.359 6.518 6.177 6.184 29,693 -0.21(-3.26%)
Jul 19, 2012 6.478 6.543 6.393 6.393 6,518 -0.13(-2.05%)
Jul 18, 2012 6.426 6.568 6.343 6.526 15,594 +0.08(+1.16%)
Jul 17, 2012 6.501 6.501 6.393 6.451 5,666 -0.03(-0.39%)
Jul 16, 2012 6.526 6.576 6.384 6.476 26,884 -0.08(-1.27%)
Jul 13, 2012 6.443 6.568 6.443 6.560 21,228 +0.14(+2.21%)
Jul 12, 2012 6.384 6.460 6.326 6.418 11,760 -0.04(-0.65%)
Jul 11, 2012 6.443 6.568 6.309 6.460 22,181 +0.02(+0.26%)
Jul 10, 2012 6.301 6.451 6.134 6.443 44,858 +0.15(+2.39%)
Jul 09, 2012 6.167 6.318 6.097 6.293 38,520 +0.01(+0.13%)
Jul 06, 2012 6.234 6.334 6.201 6.284 16,528 -0.02(-0.26%)
Jul 05, 2012 6.284 6.368 6.101 6.301 21,599 -0.01(-0.13%)
Jul 03, 2012 6.117 6.309 6.117 6.309 6,751 +0.13(+2.02%)
Jul 02, 2012 6.117 6.184 5.984 6.184 47,631 +0.03(+0.54%)
Jun 29, 2012 6.092 6.151 5.992 6.151 41,164 +0.17(+2.79%)
Jun 28, 2012 5.984 6.234 5.892 5.984 18,478 -0.07(-1.10%)
Jun 27, 2012 5.717 6.101 5.717 6.051 47,320 +0.33(+5.69%)
Jun 26, 2012 5.517 5.775 5.517 5.725 30,217 +0.22(+3.94%)
Jun 25, 2012 5.542 5.675 5.466 5.508 20,248 -0.14(-2.51%)
Jun 22, 2012 5.500 5.717 5.500 5.650 88,931 +0.16(+2.89%)
Jun 21, 2012 5.675 5.675 5.441 5.491 33,465 -0.21(-3.66%)
Jun 20, 2012 5.642 5.759 5.554 5.700 18,474 +0.03(+0.59%)
Jun 19, 2012 5.517 5.683 5.517 5.667 45,704 +0.11(+1.95%)
Jun 18, 2012 5.767 5.825 5.483 5.558 82,255 -0.26(-4.45%)
Jun 15, 2012 5.600 5.850 5.558 5.817 68,221 +0.21(+3.72%)
Jun 14, 2012 5.592 5.809 5.491 5.608 42,149 +0.01(+0.15%)
Jun 13, 2012 5.934 5.967 5.525 5.600 25,111 -0.36(-6.02%)
Jun 12, 2012 5.859 6.001 5.834 5.959 27,332 +0.17(+2.88%)
Jun 11, 2012 6.151 6.151 5.683 5.792 55,826 -0.28(-4.54%)
Jun 08, 2012 5.959 6.334 5.875 6.067 58,006 +0.11(+1.82%)
Jun 07, 2012 6.117 6.117 5.900 5.959 32,634 -0.14(-2.33%)
Jun 06, 2012 5.959 6.117 5.859 6.101 36,706 +0.22(+3.69%)
Jun 05, 2012 5.792 6.009 5.792 5.884 70,321 +0.04(+0.71%)
Jun 04, 2012 5.650 5.859 5.650 5.842 49,819 +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