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 (%)
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%)
Mar 01, 2012 6.544 6.678 6.544 6.544 56,522 -0.03(-0.38%)
Feb 29, 2012 6.778 6.795 6.569 6.569 34,121 -0.20(-2.96%)
Feb 28, 2012 6.853 6.903 6.770 6.770 7,326 -0.09(-1.34%)
Feb 27, 2012 6.962 6.962 6.828 6.862 16,882 -0.13(-1.79%)
Feb 24, 2012 7.012 7.020 6.920 6.987 10,489 -0.10(-1.41%)
Feb 23, 2012 7.120 7.120 6.887 7.087 31,276 -0.02(-0.23%)
Feb 22, 2012 7.271 7.271 7.104 7.104 12,740 -0.14(-1.96%)
Feb 21, 2012 7.413 7.413 7.246 7.246 22,068 -0.17(-2.25%)
Feb 17, 2012 7.504 7.504 7.396 7.413 11,789 -0.06(-0.78%)
Feb 16, 2012 7.421 7.496 7.371 7.471 11,787 +0.13(+1.70%)
Feb 15, 2012 7.471 7.471 7.337 7.346 20,431 -0.08(-1.12%)
Feb 14, 2012 7.429 7.479 7.413 7.429 32,106 +0.00(+0.00%)
Feb 13, 2012 7.454 7.454 7.413 7.429 7,632 +0.04(+0.57%)
Feb 10, 2012 7.429 7.529 7.362 7.388 28,923 -0.05(-0.67%)
Feb 09, 2012 7.521 7.521 7.396 7.438 23,215 -0.08(-1.11%)
Feb 08, 2012 7.438 7.538 7.429 7.521 14,447 +0.12(+1.58%)
Feb 07, 2012 7.713 7.713 7.379 7.404 17,427 -0.34(-4.42%)
Feb 06, 2012 7.788 7.805 7.663 7.746 7,250 -0.06(-0.75%)
Feb 03, 2012 7.746 7.847 7.588 7.805 46,409 +0.14(+1.85%)
Feb 02, 2012 7.529 7.730 7.396 7.663 19,542 +0.15(+2.00%)
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