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 (%)
May 31, 2002 7.969 8.154 7.969 8.077 27,722 +0.28(+3.59%)
May 28, 2002 7.937 7.937 7.740 7.797 10,530 -0.14(-1.76%)
May 27, 2002 8.157 8.157 7.937 7.937 47,923 +0.00(+0.00%)
May 24, 2002 8.157 8.157 7.937 7.937 47,923 -0.10(-1.30%)
May 23, 2002 8.032 8.136 8.011 8.041 104,442 -0.02(-0.26%)
May 22, 2002 7.993 8.148 7.978 8.062 80,158 +0.24(+3.12%)
May 21, 2002 7.820 7.963 7.817 7.817 19,341 -0.04(-0.46%)
May 20, 2002 8.028 8.028 7.838 7.853 23,854 -0.14(-1.71%)
May 17, 2002 7.925 8.011 7.817 7.990 18,696 +0.09(+1.17%)
May 16, 2002 8.175 8.234 7.972 7.898 27,937 -0.07(-0.90%)
May 15, 2002 8.115 8.169 7.969 7.969 34,169 -0.16(-1.98%)
May 14, 2002 8.365 8.365 8.130 8.130 40,831 -0.07(-0.91%)
May 13, 2002 8.339 8.365 8.190 8.205 12,249 -0.01(-0.15%)
May 10, 2002 8.419 8.476 8.190 8.217 21,060 -0.29(-3.40%)
May 09, 2002 8.470 8.690 8.401 8.505 17,407 +0.05(+0.56%)
May 08, 2002 8.547 8.625 8.419 8.458 7,306 +0.06(+0.71%)
May 07, 2002 8.562 8.616 8.398 8.398 16,547 -0.15(-1.74%)
May 06, 2002 8.887 8.896 8.547 8.547 31,375 -0.39(-4.37%)
May 03, 2002 8.696 8.940 8.693 8.937 43,410 +0.15(+1.76%)
May 02, 2002 8.324 8.782 8.324 8.782 38,252 +0.39(+4.61%)
May 01, 2002 8.327 8.425 8.327 8.395 7,521 +0.13(+1.55%)
Apr 30, 2002 8.636 8.636 8.267 8.267 141,835 -0.28(-3.28%)
Apr 29, 2002 8.615 8.619 8.428 8.547 6,447 -0.03(-0.35%)
Apr 26, 2002 8.187 8.607 8.041 8.577 64,685 +0.49(+6.08%)
Apr 25, 2002 8.071 8.160 8.041 8.086 10,100 -0.06(-0.73%)
Apr 24, 2002 8.190 8.190 8.145 8.145 6,017 -0.04(-0.55%)
Apr 23, 2002 8.190 8.294 8.160 8.190 10,530 +0.01(+0.11%)
Apr 22, 2002 8.208 8.208 8.071 8.181 3,223 +0.04(+0.44%)
Apr 19, 2002 8.234 8.234 8.145 8.145 10,745 -0.07(-0.91%)
Apr 18, 2002 8.294 8.458 8.220 8.220 10,960 -0.10(-1.22%)
Apr 17, 2002 8.443 8.443 8.243 8.321 6,017 -0.17(-1.96%)
Apr 16, 2002 8.133 8.488 8.100 8.487 16,762 +0.40(+4.97%)
Apr 15, 2002 8.056 8.133 8.041 8.086 43,625 +0.04(+0.48%)
Apr 12, 2002 8.339 8.398 8.047 8.047 83,597 -0.28(-3.33%)
Apr 11, 2002 8.133 8.368 8.023 8.324 67,694 +0.09(+1.09%)
Apr 10, 2002 8.041 8.234 8.002 8.234 16,547 +0.24(+2.98%)
Apr 09, 2002 8.041 8.160 7.996 7.996 6,876 -0.04(-0.56%)
Apr 08, 2002 8.220 8.246 7.999 8.041 5,372 -0.01(-0.18%)
Apr 05, 2002 8.172 8.175 7.996 8.056 18,266 -0.04(-0.51%)
Apr 04, 2002 7.966 8.097 7.901 8.097 12,679 +0.06(+0.70%)
Apr 03, 2002 8.071 8.168 7.996 8.041 33,524 +0.03(+0.37%)
Apr 02, 2002 8.026 8.181 7.877 8.011 44,269 -0.03(-0.38%)
Apr 01, 2002 8.041 8.163 7.817 8.042 60,387 +0.00(+0.01%)
Mar 29, 2002 7.966 8.175 7.892 8.041 37,607 +0.00(+0.00%)
Mar 28, 2002 7.966 8.175 7.892 8.041 37,607 +0.01(+0.19%)
Mar 27, 2002 8.041 8.190 7.972 8.026 32,880 -0.01(-0.19%)
Mar 26, 2002 7.883 8.130 7.743 8.041 19,341 +0.16(+2.00%)
Mar 25, 2002 7.877 7.883 7.764 7.883 4,512 +0.13(+1.61%)
Mar 22, 2002 7.773 7.812 7.654 7.758 52,006 -0.13(-1.70%)
Mar 21, 2002 7.535 7.892 7.535 7.892 13,753 +0.37(+4.87%)
Mar 20, 2002 7.386 7.549 7.341 7.526 61,462 +0.21(+2.85%)
Mar 19, 2002 7.177 7.356 7.147 7.317 36,963 +0.06(+0.82%)
Mar 18, 2002 7.421 7.439 7.231 7.258 29,871 -0.16(-2.21%)
Mar 15, 2002 7.430 7.430 7.296 7.421 29,656 +0.13(+1.71%)
Mar 14, 2002 7.258 7.296 7.258 7.296 1,289 -0.13(-1.69%)
Mar 13, 2002 7.231 7.421 7.231 7.421 2,793 +0.19(+2.64%)
Mar 12, 2002 7.296 7.296 7.231 7.231 6,447 -0.10(-1.30%)
Mar 11, 2002 7.281 7.436 7.281 7.326 21,920 -0.05(-0.73%)
Mar 08, 2002 7.442 7.445 7.303 7.380 44,055 -0.07(-0.88%)
Mar 07, 2002 7.445 7.445 7.356 7.445 9,885 +0.08(+1.05%)
Mar 06, 2002 7.386 7.386 7.359 7.368 5,157 -0.02(-0.24%)
Mar 05, 2002 7.445 7.445 7.380 7.386 7,306 -0.03(-0.40%)
Mar 04, 2002 7.237 7.520 7.237 7.415 36,963 +0.04(+0.61%)
Mar 01, 2002 7.296 7.505 7.281 7.371 39,327 +0.09(+1.19%)
Feb 28, 2002 7.281 7.469 7.222 7.284 55,659 +0.00(+0.04%)
Feb 27, 2002 7.225 7.281 7.019 7.281 44,055 +0.05(+0.70%)
Feb 26, 2002 7.222 7.231 7.222 7.231 9,025 +0.01(+0.12%)
Feb 25, 2002 7.267 7.296 7.222 7.222 1,504 -0.07(-1.02%)
Feb 22, 2002 7.162 7.296 7.162 7.296 11,174 +0.13(+1.87%)
Feb 21, 2002 7.296 7.296 7.162 7.162 11,819 -0.13(-1.84%)
Feb 20, 2002 7.296 7.323 7.147 7.296 32,450 +0.16(+2.25%)
Feb 19, 2002 7.311 7.311 7.118 7.136 5,802 -0.19(-2.60%)
Feb 18, 2002 7.439 7.439 7.320 7.326 14,398 +0.00(+0.00%)
Feb 15, 2002 7.439 7.439 7.320 7.326 14,398 -0.11(-1.48%)
Feb 14, 2002 7.410 7.445 7.410 7.436 32,235 +0.04(+0.56%)
Feb 13, 2002 7.329 7.401 7.329 7.395 2,363 -0.01(-0.20%)
Feb 12, 2002 7.410 7.410 7.410 7.410 214 +0.00(+0.00%)
Feb 11, 2002 7.332 7.410 7.332 7.409 1,504 +0.02(+0.24%)
Feb 08, 2002 7.249 7.392 7.207 7.392 11,819 +0.25(+3.55%)
Feb 07, 2002 7.133 7.219 7.133 7.138 5,587 +0.13(+1.87%)
Feb 06, 2002 7.004 7.147 7.002 7.007 20,630 +0.00(+0.04%)
Feb 05, 2002 7.002 7.147 7.002 7.004 9,670 +0.00(+0.04%)
Feb 04, 2002 7.034 7.046 6.999 7.002 25,788 -0.06(-0.80%)
Feb 01, 2002 7.371 7.371 7.058 7.058 23,424 -0.31(-4.16%)
Jan 31, 2002 7.133 7.365 7.118 7.365 25,358 +0.26(+3.69%)
Jan 30, 2002 7.025 7.118 6.954 7.103 66,189 +0.10(+1.49%)
Jan 29, 2002 7.034 7.058 6.957 6.999 65,545 -0.04(-0.51%)
Jan 28, 2002 7.073 7.073 6.987 7.034 33,524 +0.02(+0.30%)
Jan 25, 2002 7.013 7.013 7.013 7.013 429 -0.14(-2.00%)
Jan 24, 2002 7.070 7.156 7.061 7.156 38,037 -0.04(-0.50%)
Jan 23, 2002 6.999 7.192 6.999 7.192 22,994 +0.34(+4.95%)
Jan 22, 2002 6.969 7.058 6.847 6.853 19,771 -0.12(-1.67%)
Jan 21, 2002 6.909 7.049 6.909 6.969 95,201 +0.00(+0.00%)
Jan 18, 2002 6.909 7.049 6.909 6.969 95,201 +0.08(+1.21%)
Jan 17, 2002 6.969 7.004 6.885 6.885 25,788 -0.11(-1.53%)
Jan 16, 2002 6.909 6.999 6.909 6.993 5,157 +0.08(+1.21%)
Jan 15, 2002 6.879 6.909 6.850 6.909 4,083 -0.01(-0.13%)
Jan 14, 2002 6.999 6.999 6.918 6.918 3,008 -0.08(-1.15%)
Jan 11, 2002 6.999 7.073 6.954 6.999 53,080 +0.12(+1.73%)
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