Financial News

Capital City Bank Gr (NQ: CCBG )

35.39 +0.49 (+1.40%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.543 5.751 5.509 5.610 333,819 +0.04(+0.75%)
May 30, 2012 5.576 5.710 5.518 5.568 37,828 -0.02(-0.30%)
May 29, 2012 5.660 5.710 5.543 5.584 64,376 -0.06(-1.04%)
May 25, 2012 5.559 5.701 5.501 5.643 58,981 +0.07(+1.20%)
May 24, 2012 5.568 5.584 5.384 5.576 93,511 +0.03(+0.45%)
May 23, 2012 5.367 5.593 5.301 5.551 42,625 +0.12(+2.15%)
May 22, 2012 5.651 5.735 5.342 5.434 78,174 -0.22(-3.84%)
May 21, 2012 5.576 5.651 5.468 5.651 33,365 +0.10(+1.80%)
May 18, 2012 5.509 5.626 5.434 5.551 43,803 -0.03(-0.60%)
May 17, 2012 5.718 5.726 5.443 5.584 80,803 -0.15(-2.62%)
May 16, 2012 6.119 6.119 5.676 5.735 74,726 -0.32(-5.24%)
May 15, 2012 6.010 6.211 6.010 6.052 12,047 +0.00(+0.00%)
May 14, 2012 6.135 6.169 6.019 6.052 12,397 -0.13(-2.03%)
May 11, 2012 6.286 6.286 6.160 6.177 30,793 -0.18(-2.76%)
May 10, 2012 6.561 6.561 6.219 6.352 28,911 -0.16(-2.44%)
May 09, 2012 6.803 6.803 6.503 6.511 12,367 -0.34(-4.99%)
May 08, 2012 6.511 7.087 6.411 6.853 10,675 +0.28(+4.32%)
May 07, 2012 6.453 6.661 6.144 6.569 17,259 +0.09(+1.42%)
May 04, 2012 6.478 6.720 6.077 6.478 34,737 -0.03(-0.51%)
May 03, 2012 6.720 6.778 6.469 6.511 22,485 -0.29(-4.29%)
May 02, 2012 6.895 7.054 6.628 6.803 27,777 -0.15(-2.16%)
May 01, 2012 6.937 7.054 6.327 6.953 63,529 -0.02(-0.24%)
Apr 30, 2012 7.054 7.287 6.928 6.970 45,793 -0.12(-1.65%)
Apr 27, 2012 7.012 7.137 6.945 7.087 24,619 +0.12(+1.68%)
Apr 26, 2012 6.928 7.054 6.903 6.970 27,498 +0.00(+0.00%)
Apr 25, 2012 6.653 7.012 6.653 6.970 45,741 +0.35(+5.30%)
Apr 24, 2012 6.327 6.620 6.327 6.620 31,101 +0.36(+5.73%)
Apr 23, 2012 6.085 6.327 6.031 6.261 32,782 +0.07(+1.08%)
Apr 20, 2012 6.102 6.227 6.019 6.194 32,310 +0.27(+4.51%)
Apr 19, 2012 6.052 6.177 5.927 5.927 22,412 -0.12(-1.93%)
Apr 18, 2012 6.177 6.177 6.035 6.044 25,405 -0.17(-2.69%)
Apr 17, 2012 6.411 6.411 6.186 6.211 28,730 -0.13(-1.98%)
Apr 16, 2012 6.135 6.369 6.135 6.336 5,976 +0.22(+3.55%)
Apr 13, 2012 6.386 6.386 6.119 6.119 22,005 -0.31(-4.81%)
Apr 12, 2012 6.361 6.503 6.336 6.428 16,602 +0.03(+0.52%)
Apr 11, 2012 6.344 6.403 6.269 6.394 35,337 +0.13(+2.13%)
Apr 10, 2012 6.327 6.369 6.261 6.261 24,516 -0.08(-1.19%)
Apr 09, 2012 6.302 6.428 6.269 6.336 29,408 -0.08(-1.17%)
Apr 05, 2012 6.369 6.428 6.286 6.411 20,409 +0.06(+0.92%)
Apr 04, 2012 6.336 6.428 6.302 6.352 17,763 -0.06(-0.91%)
Apr 03, 2012 6.386 6.444 6.286 6.411 25,248 -0.01(-0.13%)
Apr 02, 2012 6.194 6.419 6.119 6.419 108,310 +0.20(+3.22%)
Mar 30, 2012 6.302 6.302 6.202 6.219 46,018 -0.06(-0.93%)
Mar 29, 2012 6.160 6.336 6.160 6.277 81,049 +0.09(+1.48%)
Mar 28, 2012 6.169 6.244 6.169 6.186 29,685 +0.03(+0.54%)
Mar 27, 2012 6.352 6.386 6.110 6.152 46,295 -0.21(-3.28%)
Mar 26, 2012 6.319 6.469 6.307 6.361 33,278 +0.07(+1.06%)
Mar 23, 2012 6.261 6.327 6.227 6.294 33,296 +0.03(+0.53%)
Mar 22, 2012 6.277 6.302 6.261 6.261 13,263 -0.05(-0.79%)
Mar 21, 2012 6.486 6.511 6.302 6.311 28,899 -0.13(-2.07%)
Mar 20, 2012 6.486 6.519 6.436 6.444 22,267 -0.08(-1.28%)
Mar 19, 2012 6.436 6.603 6.311 6.528 42,768 +0.08(+1.30%)
Mar 16, 2012 6.494 6.569 6.423 6.444 50,388 -0.04(-0.64%)
Mar 15, 2012 6.436 6.494 6.403 6.486 17,151 +0.09(+1.44%)
Mar 14, 2012 6.661 6.661 6.361 6.394 19,142 +0.07(+1.06%)
Mar 13, 2012 6.244 6.327 6.219 6.327 39,374 +0.13(+2.02%)
Mar 12, 2012 6.269 6.269 6.160 6.202 27,259 -0.07(-1.07%)
Mar 09, 2012 6.194 6.294 6.194 6.269 58,510 +0.09(+1.49%)
Mar 08, 2012 6.211 6.211 6.110 6.177 49,665 -0.03(-0.40%)
Mar 07, 2012 6.227 6.227 6.160 6.202 19,595 +0.03(+0.54%)
Mar 06, 2012 6.227 6.227 6.119 6.169 36,020 -0.08(-1.34%)
Mar 05, 2012 6.261 6.286 6.127 6.252 12,987 -0.01(-0.13%)
Mar 02, 2012 6.578 6.595 6.261 6.261 36,198 -0.28(-4.34%)
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