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 (%)
Dec 30, 2011 8.062 8.170 7.870 7.970 61,287 -0.09(-1.14%)
Dec 29, 2011 7.953 8.095 7.953 8.062 26,828 +0.08(+1.05%)
Dec 28, 2011 8.095 8.145 7.962 7.979 42,062 -0.07(-0.83%)
Dec 27, 2011 8.187 8.271 8.012 8.045 49,539 -0.23(-2.82%)
Dec 23, 2011 8.362 8.362 8.237 8.279 6,803 +0.01(+0.10%)
Dec 21, 2011 8.262 8.271 8.070 8.271 11,252 -0.05(-0.60%)
Dec 20, 2011 8.271 8.504 8.045 8.321 53,066 +0.18(+2.15%)
Dec 19, 2011 8.446 8.446 8.112 8.145 32,336 -0.28(-3.37%)
Dec 16, 2011 8.329 8.496 8.212 8.429 112,389 +0.17(+2.02%)
Dec 15, 2011 8.438 8.513 7.895 8.262 161,825 -0.87(-9.51%)
Dec 14, 2011 8.922 9.139 8.922 9.130 28,987 +0.12(+1.30%)
Dec 13, 2011 8.963 9.047 8.930 9.013 54,788 +0.11(+1.22%)
Dec 12, 2011 8.788 8.980 8.738 8.905 20,638 -0.08(-0.84%)
Dec 09, 2011 8.646 9.030 8.646 8.980 58,767 +0.35(+4.06%)
Dec 08, 2011 8.888 8.888 8.546 8.629 34,964 -0.39(-4.35%)
Dec 07, 2011 8.780 9.055 8.780 9.022 26,940 +0.15(+1.69%)
Dec 06, 2011 8.738 8.963 8.671 8.871 69,382 +0.11(+1.24%)
Dec 05, 2011 8.463 8.805 8.463 8.763 41,584 +0.16(+1.84%)
Dec 02, 2011 8.688 8.738 8.488 8.604 18,005 +0.06(+0.68%)
Dec 01, 2011 8.780 8.780 8.546 8.546 24,293 -0.23(-2.57%)
Nov 30, 2011 8.538 8.775 8.521 8.771 92,043 +0.43(+5.10%)
Nov 29, 2011 8.304 8.379 8.233 8.346 13,964 +0.04(+0.50%)
Nov 28, 2011 8.371 8.371 8.170 8.304 31,655 +0.25(+3.11%)
Nov 25, 2011 8.129 8.279 8.054 8.054 19,709 -0.01(-0.10%)
Nov 23, 2011 8.229 8.371 8.062 8.062 37,960 -0.21(-2.52%)
Nov 22, 2011 8.379 8.538 8.271 8.271 12,912 -0.11(-1.29%)
Nov 21, 2011 8.354 8.613 8.305 8.379 20,076 -0.08(-0.99%)
Nov 18, 2011 8.354 8.504 8.262 8.463 15,888 +0.12(+1.40%)
Nov 17, 2011 8.438 8.571 8.296 8.346 25,168 -0.08(-0.89%)
Nov 16, 2011 8.621 8.629 8.404 8.421 13,402 -0.30(-3.45%)
Nov 15, 2011 8.730 8.763 8.471 8.721 16,916 +0.16(+1.85%)
Nov 14, 2011 8.755 8.755 8.471 8.563 22,081 -0.08(-0.87%)
Nov 11, 2011 8.780 8.796 8.604 8.638 25,478 +0.04(+0.49%)
Nov 10, 2011 8.563 8.721 8.463 8.596 19,581 +0.21(+2.49%)
Nov 09, 2011 8.663 8.846 8.387 8.387 38,140 -0.50(-5.63%)
Nov 08, 2011 8.681 8.938 8.563 8.888 17,768 +0.23(+2.70%)
Nov 07, 2011 8.688 8.705 8.479 8.655 6,947 -0.07(-0.77%)
Nov 04, 2011 8.755 8.755 8.638 8.721 9,196 -0.12(-1.32%)
Nov 03, 2011 8.529 8.846 8.429 8.838 41,704 +0.40(+4.75%)
Nov 02, 2011 8.404 8.479 8.329 8.438 21,902 +0.23(+2.85%)
Nov 01, 2011 8.429 8.513 8.154 8.204 49,921 -0.30(-3.53%)
Oct 31, 2011 8.688 8.821 8.504 8.504 44,583 -0.24(-2.77%)
Oct 28, 2011 8.972 9.097 8.721 8.746 45,816 -0.25(-2.78%)
Oct 27, 2011 8.730 9.005 8.554 8.997 87,126 +0.48(+5.58%)
Oct 26, 2011 8.538 8.588 8.279 8.521 24,345 +0.21(+2.51%)
Oct 25, 2011 8.646 8.646 8.304 8.312 56,759 -0.42(-4.78%)
Oct 24, 2011 8.671 8.738 8.638 8.730 30,167 +0.06(+0.67%)
Oct 21, 2011 8.671 8.738 8.554 8.671 36,065 +0.11(+1.27%)
Oct 20, 2011 8.538 8.621 8.354 8.563 23,632 +0.08(+0.98%)
Oct 19, 2011 8.688 8.713 8.454 8.479 33,774 -0.20(-2.31%)
Oct 18, 2011 8.563 8.763 8.563 8.680 43,187 +0.20(+2.36%)
Oct 17, 2011 8.846 8.888 8.438 8.479 32,794 -0.49(-5.49%)
Oct 14, 2011 8.846 8.972 8.671 8.972 20,213 +0.19(+2.19%)
Oct 13, 2011 8.696 8.788 8.563 8.780 17,580 +0.02(+0.19%)
Oct 12, 2011 8.888 8.897 8.696 8.763 50,770 -0.08(-0.94%)
Oct 11, 2011 8.680 8.871 8.563 8.846 33,575 +0.12(+1.34%)
Oct 10, 2011 8.554 8.738 8.362 8.730 36,544 +0.33(+3.98%)
Oct 07, 2011 8.755 8.805 8.346 8.396 35,726 -0.36(-4.10%)
Oct 06, 2011 8.821 8.863 8.680 8.755 29,985 -0.07(-0.76%)
Oct 05, 2011 9.097 9.097 8.680 8.821 34,278 -0.29(-3.21%)
Oct 04, 2011 8.354 9.272 8.354 9.114 79,945 +0.70(+8.33%)
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