Financial News

Capital City Bank Gr (NQ: CCBG )

27.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.385 7.562 7.234 7.520 21,556 +0.15(+2.05%)
Aug 30, 2012 7.284 7.427 7.183 7.368 21,661 -0.03(-0.45%)
Aug 29, 2012 7.158 7.419 7.124 7.402 16,119 +0.56(+8.24%)
Aug 27, 2012 6.611 6.838 6.510 6.838 17,625 +0.19(+2.78%)
Aug 24, 2012 6.485 6.653 6.401 6.653 23,363 +0.12(+1.80%)
Aug 23, 2012 6.468 6.561 6.342 6.536 12,643 +0.05(+0.78%)
Aug 22, 2012 6.468 6.594 6.468 6.485 1,833 +0.01(+0.13%)
Aug 21, 2012 6.502 6.527 6.317 6.477 55,412 +0.02(+0.26%)
Aug 20, 2012 6.586 6.603 6.426 6.460 10,069 -0.23(-3.40%)
Aug 17, 2012 6.376 6.687 6.342 6.687 19,214 +0.26(+4.06%)
Aug 16, 2012 6.451 6.502 6.233 6.426 23,051 -0.03(-0.39%)
Aug 15, 2012 6.191 6.485 6.191 6.451 8,584 +0.20(+3.23%)
Aug 14, 2012 6.283 6.342 6.191 6.250 9,071 -0.07(-1.07%)
Aug 13, 2012 6.494 6.494 6.224 6.317 8,232 -0.19(-2.85%)
Aug 10, 2012 6.552 6.603 6.334 6.502 16,690 -0.09(-1.40%)
Aug 09, 2012 6.536 6.620 6.443 6.594 5,429 +0.03(+0.38%)
Aug 08, 2012 6.258 6.662 6.258 6.569 40,794 +0.24(+3.72%)
Aug 07, 2012 6.241 6.393 6.123 6.334 31,539 +0.12(+1.89%)
Aug 06, 2012 6.191 6.250 6.115 6.216 12,418 +0.04(+0.68%)
Aug 03, 2012 6.006 6.199 5.947 6.174 41,331 +0.19(+3.09%)
Aug 02, 2012 5.972 6.258 5.972 5.989 31,085 -0.02(-0.28%)
Aug 01, 2012 6.157 6.376 5.997 6.006 36,518 -0.16(-2.59%)
Jul 31, 2012 6.283 6.376 6.140 6.166 12,119 -0.15(-2.40%)
Jul 30, 2012 6.451 6.451 6.317 6.317 4,812 -0.16(-2.47%)
Jul 27, 2012 6.216 6.704 6.090 6.477 27,901 +0.27(+4.34%)
Jul 26, 2012 6.178 6.334 6.132 6.208 9,346 +0.13(+2.07%)
Jul 25, 2012 6.241 6.292 5.972 6.081 26,838 -0.13(-2.03%)
Jul 24, 2012 6.384 6.393 5.997 6.208 26,727 -0.18(-2.77%)
Jul 23, 2012 6.132 6.393 5.888 6.384 40,275 +0.15(+2.43%)
Jul 20, 2012 6.409 6.569 6.225 6.233 29,461 -0.21(-3.26%)
Jul 19, 2012 6.529 6.594 6.443 6.443 6,467 -0.13(-2.05%)
Jul 18, 2012 6.477 6.620 6.393 6.578 15,473 +0.08(+1.16%)
Jul 17, 2012 6.552 6.552 6.443 6.502 5,622 -0.03(-0.39%)
Jul 16, 2012 6.578 6.628 6.435 6.527 26,674 -0.08(-1.27%)
Jul 13, 2012 6.494 6.620 6.494 6.611 21,063 +0.14(+2.21%)
Jul 12, 2012 6.435 6.510 6.376 6.468 11,668 -0.04(-0.65%)
Jul 11, 2012 6.494 6.620 6.359 6.510 22,008 +0.02(+0.26%)
Jul 10, 2012 6.351 6.502 6.182 6.494 44,508 +0.15(+2.39%)
Jul 09, 2012 6.216 6.367 6.144 6.342 38,219 +0.01(+0.13%)
Jul 06, 2012 6.283 6.384 6.250 6.334 16,399 -0.02(-0.26%)
Jul 05, 2012 6.334 6.418 6.149 6.351 21,430 -0.01(-0.13%)
Jul 03, 2012 6.166 6.359 6.166 6.359 6,699 +0.13(+2.02%)
Jul 02, 2012 6.166 6.233 6.031 6.233 47,260 +0.03(+0.54%)
Jun 29, 2012 6.140 6.199 6.039 6.199 40,843 +0.17(+2.79%)
Jun 28, 2012 6.031 6.283 5.938 6.031 18,334 -0.07(-1.10%)
Jun 27, 2012 5.762 6.149 5.762 6.098 46,950 +0.33(+5.69%)
Jun 26, 2012 5.560 5.821 5.560 5.770 29,982 +0.22(+3.94%)
Jun 25, 2012 5.585 5.720 5.509 5.551 20,090 -0.14(-2.51%)
Jun 22, 2012 5.543 5.762 5.543 5.694 88,238 +0.16(+2.89%)
Jun 21, 2012 5.720 5.720 5.484 5.535 33,204 -0.21(-3.66%)
Jun 20, 2012 5.686 5.804 5.598 5.745 18,330 +0.03(+0.59%)
Jun 19, 2012 5.560 5.728 5.560 5.711 45,348 +0.11(+1.95%)
Jun 18, 2012 5.812 5.871 5.526 5.602 81,613 -0.26(-4.45%)
Jun 15, 2012 5.644 5.896 5.602 5.863 67,689 +0.21(+3.72%)
Jun 14, 2012 5.636 5.854 5.535 5.652 41,820 +0.01(+0.15%)
Jun 13, 2012 5.980 6.014 5.568 5.644 24,915 -0.36(-6.02%)
Jun 12, 2012 5.905 6.048 5.880 6.006 27,119 +0.17(+2.88%)
Jun 11, 2012 6.199 6.199 5.728 5.837 55,390 -0.28(-4.54%)
Jun 08, 2012 6.006 6.384 5.922 6.115 57,554 +0.11(+1.82%)
Jun 07, 2012 6.166 6.166 5.947 6.006 32,380 -0.14(-2.33%)
Jun 06, 2012 6.006 6.166 5.905 6.149 36,419 +0.22(+3.69%)
Jun 05, 2012 5.837 6.056 5.837 5.930 69,772 +0.04(+0.71%)
Jun 04, 2012 5.694 5.905 5.694 5.888 49,430 +0.24(+4.32%)
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