Financial News

Capital City Bank Gr (NQ: CCBG )

26.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.77 29.97 29.22 29.85 38,441 +0.20(+0.67%)
May 30, 2007 30.08 30.08 29.50 29.65 46,220 -0.64(-2.11%)
May 29, 2007 29.98 30.58 29.78 30.29 32,572 +0.31(+1.03%)
May 25, 2007 29.88 30.03 29.49 29.98 21,723 +0.28(+0.94%)
May 24, 2007 30.17 30.61 29.23 29.70 36,363 -0.62(-2.04%)
May 23, 2007 30.75 31.04 30.11 30.32 23,998 -0.58(-1.88%)
May 22, 2007 30.29 31.15 29.72 30.90 47,606 +0.61(+2.01%)
May 21, 2007 29.49 30.29 29.32 30.29 22,290 +0.82(+2.78%)
May 18, 2007 29.67 30.04 29.20 29.47 25,682 -0.14(-0.47%)
May 17, 2007 29.35 30.17 29.35 29.61 45,591 +0.09(+0.30%)
May 16, 2007 29.34 29.85 29.29 29.52 45,802 +0.33(+1.13%)
May 15, 2007 30.10 30.39 29.12 29.19 46,102 -0.81(-2.70%)
May 14, 2007 30.67 30.74 29.96 30.00 33,281 -0.75(-2.44%)
May 11, 2007 30.90 31.35 30.23 30.75 46,638 +0.19(+0.62%)
May 10, 2007 31.58 31.89 30.52 30.56 41,470 -1.35(-4.23%)
May 09, 2007 31.55 32.11 31.53 31.91 31,721 +0.09(+0.28%)
May 08, 2007 31.65 31.84 31.00 31.82 41,559 +0.07(+0.22%)
May 07, 2007 32.10 32.41 31.41 31.75 39,563 -0.35(-1.09%)
May 04, 2007 31.64 32.12 31.37 32.10 28,753 +0.47(+1.49%)
May 03, 2007 31.55 32.05 31.55 31.63 26,025 +0.01(+0.03%)
May 02, 2007 30.21 31.95 30.09 31.62 40,820 +1.37(+4.53%)
May 01, 2007 30.00 30.57 29.89 30.25 39,789 +0.44(+1.48%)
Apr 30, 2007 31.08 31.32 29.71 29.81 49,832 -1.29(-4.15%)
Apr 27, 2007 30.20 31.25 30.20 31.10 36,146 +1.04(+3.46%)
Apr 26, 2007 30.34 30.40 29.99 30.06 19,568 -0.28(-0.92%)
Apr 25, 2007 30.61 31.04 30.32 30.34 12,442 -0.11(-0.36%)
Apr 24, 2007 31.29 31.29 30.42 30.45 22,882 -0.79(-2.53%)
Apr 23, 2007 32.65 32.65 31.15 31.24 15,925 -1.59(-4.84%)
Apr 20, 2007 32.84 33.03 32.56 32.83 23,625 +0.52(+1.61%)
Apr 19, 2007 32.83 32.83 32.21 32.31 15,540 -0.65(-1.97%)
Apr 18, 2007 32.86 33.17 32.79 32.96 43,241 +0.04(+0.12%)
Apr 17, 2007 32.99 33.03 32.77 32.92 36,669 -0.04(-0.12%)
Apr 16, 2007 31.47 33.02 31.47 32.96 30,558 +1.69(+5.40%)
Apr 13, 2007 31.25 31.30 30.82 31.27 19,139 -0.27(-0.86%)
Apr 12, 2007 31.03 31.54 31.03 31.54 12,591 +0.37(+1.19%)
Apr 11, 2007 31.82 31.82 31.00 31.17 12,800 -0.56(-1.76%)
Apr 10, 2007 31.60 32.17 31.60 31.73 7,746 +0.10(+0.32%)
Apr 09, 2007 31.99 32.16 31.48 31.63 9,416 -0.48(-1.49%)
Apr 05, 2007 32.64 32.69 31.94 32.11 9,918 -0.23(-0.71%)
Apr 04, 2007 33.26 33.26 32.32 32.34 28,233 -1.06(-3.17%)
Apr 03, 2007 33.42 33.45 33.26 33.40 29,220 +0.05(+0.15%)
Apr 02, 2007 33.35 33.69 32.95 33.35 30,158 +0.05(+0.15%)
Mar 30, 2007 33.39 33.43 32.52 33.30 34,126 +0.11(+0.33%)
Mar 29, 2007 33.03 33.49 32.69 33.19 15,005 +0.38(+1.16%)
Mar 28, 2007 33.04 33.32 32.71 32.81 16,318 -0.47(-1.41%)
Mar 27, 2007 33.35 33.62 33.05 33.28 18,847 -0.08(-0.24%)
Mar 26, 2007 32.77 33.48 32.48 33.36 9,184 +0.58(+1.77%)
Mar 23, 2007 32.99 33.61 32.63 32.78 13,117 -0.33(-1.00%)
Mar 22, 2007 33.50 33.56 32.67 33.11 14,998 -0.32(-0.96%)
Mar 21, 2007 32.12 33.48 32.10 33.43 12,714 +0.94(+2.89%)
Mar 20, 2007 31.37 32.49 31.33 32.49 31,183 +1.16(+3.70%)
Mar 19, 2007 31.00 31.42 31.00 31.33 16,601 +0.36(+1.16%)
Mar 16, 2007 31.17 31.17 30.54 30.97 85,346 -0.12(-0.39%)
Mar 15, 2007 30.12 31.09 30.12 31.09 17,776 +1.05(+3.50%)
Mar 14, 2007 30.43 30.43 29.79 30.04 21,747 -0.39(-1.28%)
Mar 13, 2007 31.96 31.88 30.03 30.43 50,037 -1.53(-4.79%)
Mar 12, 2007 31.56 32.06 31.53 31.96 10,256 -0.14(-0.44%)
Mar 09, 2007 31.78 32.11 31.47 32.10 18,035 +0.59(+1.87%)
Mar 08, 2007 32.39 32.39 31.22 31.51 17,742 -0.25(-0.79%)
Mar 07, 2007 32.82 32.82 31.75 31.76 17,061 -1.14(-3.47%)
Mar 06, 2007 31.41 32.90 31.41 32.90 24,017 +1.65(+5.28%)
Mar 05, 2007 31.51 32.65 31.22 31.25 22,334 -0.60(-1.88%)
Mar 02, 2007 32.80 33.13 31.79 31.85 35,204 -1.16(-3.51%)
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