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 (%)
May 31, 2002 7.968 8.152 7.968 8.075 27,728 +0.28(+3.59%)
May 28, 2002 7.935 7.935 7.738 7.795 10,532 -0.14(-1.76%)
May 27, 2002 8.155 8.155 7.935 7.935 47,933 +0.00(+0.00%)
May 24, 2002 8.155 8.155 7.935 7.935 47,933 -0.10(-1.30%)
May 23, 2002 8.030 8.134 8.009 8.039 104,464 -0.02(-0.26%)
May 22, 2002 7.992 8.146 7.977 8.060 80,175 +0.24(+3.12%)
May 21, 2002 7.819 7.962 7.816 7.816 19,345 -0.04(-0.46%)
May 20, 2002 8.026 8.026 7.837 7.852 23,859 -0.14(-1.71%)
May 17, 2002 7.923 8.009 7.816 7.989 18,700 +0.09(+1.17%)
May 16, 2002 8.173 8.233 7.971 7.896 27,943 -0.07(-0.90%)
May 15, 2002 8.114 8.167 7.968 7.968 34,176 -0.16(-1.98%)
May 14, 2002 8.364 8.364 8.128 8.128 40,840 -0.07(-0.91%)
May 13, 2002 8.337 8.364 8.188 8.203 12,252 -0.01(-0.14%)
May 10, 2002 8.417 8.474 8.188 8.215 21,064 -0.29(-3.40%)
May 09, 2002 8.468 8.688 8.399 8.504 17,410 +0.05(+0.56%)
May 08, 2002 8.545 8.623 8.417 8.456 7,308 +0.06(+0.71%)
May 07, 2002 8.560 8.614 8.396 8.396 16,551 -0.15(-1.74%)
May 06, 2002 8.885 8.894 8.545 8.545 31,382 -0.39(-4.37%)
May 03, 2002 8.694 8.938 8.691 8.935 43,419 +0.15(+1.76%)
May 02, 2002 8.322 8.781 8.322 8.781 38,260 +0.39(+4.61%)
May 01, 2002 8.325 8.423 8.325 8.393 7,523 +0.13(+1.55%)
Apr 30, 2002 8.635 8.635 8.265 8.265 141,865 -0.28(-3.28%)
Apr 29, 2002 8.614 8.617 8.426 8.545 6,448 -0.03(-0.35%)
Apr 26, 2002 8.185 8.605 8.039 8.575 64,699 +0.49(+6.08%)
Apr 25, 2002 8.069 8.158 8.039 8.084 10,102 -0.06(-0.73%)
Apr 24, 2002 8.188 8.188 8.143 8.143 6,018 -0.04(-0.55%)
Apr 23, 2002 8.188 8.292 8.158 8.188 10,532 +0.01(+0.11%)
Apr 22, 2002 8.206 8.206 8.069 8.179 3,224 +0.04(+0.44%)
Apr 19, 2002 8.233 8.233 8.143 8.143 10,747 -0.07(-0.91%)
Apr 18, 2002 8.292 8.456 8.218 8.218 10,962 -0.10(-1.22%)
Apr 17, 2002 8.441 8.441 8.242 8.319 6,018 -0.17(-1.96%)
Apr 16, 2002 8.131 8.486 8.099 8.485 16,765 +0.40(+4.97%)
Apr 15, 2002 8.054 8.131 8.039 8.084 43,634 +0.04(+0.48%)
Apr 12, 2002 8.337 8.396 8.045 8.045 83,614 -0.28(-3.33%)
Apr 11, 2002 8.131 8.367 8.021 8.322 67,708 +0.09(+1.09%)
Apr 10, 2002 8.039 8.233 8.000 8.233 16,551 +0.24(+2.98%)
Apr 09, 2002 8.039 8.158 7.994 7.994 6,878 -0.04(-0.56%)
Apr 08, 2002 8.218 8.245 7.997 8.039 5,373 -0.01(-0.18%)
Apr 05, 2002 8.170 8.173 7.994 8.054 18,270 -0.04(-0.51%)
Apr 04, 2002 7.965 8.096 7.899 8.096 12,681 +0.06(+0.70%)
Apr 03, 2002 8.069 8.166 7.994 8.039 33,531 +0.03(+0.37%)
Apr 02, 2002 8.024 8.179 7.875 8.009 44,279 -0.03(-0.38%)
Apr 01, 2002 8.039 8.161 7.816 8.040 60,400 +0.00(+0.01%)
Mar 29, 2002 7.965 8.173 7.890 8.039 37,615 +0.00(+0.00%)
Mar 28, 2002 7.965 8.173 7.890 8.039 37,615 +0.01(+0.19%)
Mar 27, 2002 8.039 8.188 7.971 8.024 32,887 -0.01(-0.19%)
Mar 26, 2002 7.881 8.128 7.741 8.039 19,345 +0.16(+2.00%)
Mar 25, 2002 7.875 7.881 7.762 7.881 4,513 +0.13(+1.61%)
Mar 22, 2002 7.771 7.810 7.652 7.756 52,017 -0.13(-1.70%)
Mar 21, 2002 7.533 7.890 7.533 7.890 13,756 +0.37(+4.87%)
Mar 20, 2002 7.384 7.548 7.339 7.524 61,475 +0.21(+2.85%)
Mar 19, 2002 7.176 7.354 7.146 7.316 36,971 +0.06(+0.82%)
Mar 18, 2002 7.420 7.438 7.229 7.256 29,877 -0.16(-2.21%)
Mar 15, 2002 7.428 7.429 7.295 7.420 29,662 +0.13(+1.71%)
Mar 14, 2002 7.256 7.295 7.256 7.295 1,289 -0.13(-1.69%)
Mar 13, 2002 7.229 7.420 7.229 7.420 2,794 +0.19(+2.64%)
Mar 12, 2002 7.295 7.295 7.229 7.229 6,448 -0.10(-1.30%)
Mar 11, 2002 7.280 7.435 7.280 7.325 21,924 -0.05(-0.73%)
Mar 08, 2002 7.441 7.444 7.301 7.378 44,064 -0.07(-0.88%)
Mar 07, 2002 7.444 7.444 7.354 7.444 9,887 +0.08(+1.05%)
Mar 06, 2002 7.384 7.384 7.357 7.366 5,158 -0.02(-0.24%)
Mar 05, 2002 7.444 7.444 7.378 7.384 7,308 -0.03(-0.40%)
Mar 04, 2002 7.235 7.518 7.235 7.414 36,971 +0.04(+0.61%)
Mar 01, 2002 7.295 7.503 7.280 7.369 39,335 +0.09(+1.19%)
Feb 28, 2002 7.280 7.467 7.220 7.283 55,671 +0.00(+0.04%)
Feb 27, 2002 7.223 7.280 7.018 7.280 44,064 +0.05(+0.70%)
Feb 26, 2002 7.220 7.229 7.220 7.229 9,027 +0.01(+0.12%)
Feb 25, 2002 7.265 7.295 7.220 7.220 1,504 -0.07(-1.02%)
Feb 22, 2002 7.161 7.295 7.161 7.295 11,177 +0.13(+1.87%)
Feb 21, 2002 7.295 7.295 7.161 7.161 11,822 -0.13(-1.84%)
Feb 20, 2002 7.295 7.322 7.146 7.295 32,457 +0.16(+2.25%)
Feb 19, 2002 7.310 7.310 7.116 7.134 5,803 -0.19(-2.60%)
Feb 18, 2002 7.438 7.438 7.319 7.325 14,401 +0.00(+0.00%)
Feb 15, 2002 7.438 7.438 7.319 7.325 14,401 -0.11(-1.48%)
Feb 14, 2002 7.408 7.444 7.408 7.435 32,242 +0.04(+0.56%)
Feb 13, 2002 7.328 7.399 7.328 7.393 2,364 -0.01(-0.20%)
Feb 12, 2002 7.408 7.408 7.408 7.408 214 +0.00(+0.00%)
Feb 11, 2002 7.331 7.408 7.331 7.408 1,504 +0.02(+0.24%)
Feb 08, 2002 7.247 7.390 7.205 7.390 11,822 +0.25(+3.55%)
Feb 07, 2002 7.131 7.217 7.131 7.137 5,588 +0.13(+1.87%)
Feb 06, 2002 7.003 7.146 7.000 7.006 20,635 +0.00(+0.04%)
Feb 05, 2002 7.000 7.146 7.000 7.003 9,672 +0.00(+0.04%)
Feb 04, 2002 7.033 7.045 6.997 7.000 25,793 -0.06(-0.80%)
Feb 01, 2002 7.369 7.369 7.057 7.057 23,429 -0.31(-4.17%)
Jan 31, 2002 7.131 7.363 7.116 7.363 25,363 +0.26(+3.69%)
Jan 30, 2002 7.024 7.116 6.952 7.101 66,204 +0.10(+1.49%)
Jan 29, 2002 7.033 7.057 6.955 6.997 65,559 -0.04(-0.51%)
Jan 28, 2002 7.071 7.071 6.985 7.033 33,531 +0.02(+0.30%)
Jan 25, 2002 7.012 7.012 7.012 7.012 429 -0.14(-2.00%)
Jan 24, 2002 7.068 7.155 7.060 7.155 38,045 -0.04(-0.50%)
Jan 23, 2002 6.997 7.191 6.997 7.191 22,999 +0.34(+4.95%)
Jan 22, 2002 6.967 7.057 6.845 6.851 19,775 -0.12(-1.67%)
Jan 21, 2002 6.908 7.048 6.908 6.967 95,222 +0.00(+0.00%)
Jan 18, 2002 6.908 7.048 6.908 6.967 95,222 +0.08(+1.21%)
Jan 17, 2002 6.967 7.003 6.884 6.884 25,793 -0.11(-1.53%)
Jan 16, 2002 6.908 6.997 6.908 6.991 5,158 +0.08(+1.21%)
Jan 15, 2002 6.878 6.908 6.848 6.908 4,084 -0.01(-0.13%)
Jan 14, 2002 6.997 6.997 6.917 6.917 3,009 -0.08(-1.15%)
Jan 11, 2002 6.997 7.071 6.952 6.997 53,092 +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