Financial News

Capital City Bank Gr (NQ: CCBG )

35.27 +0.37 (+1.06%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.462 8.483 8.363 8.404 45,003 -0.05(-0.59%)
Aug 30, 2011 8.388 8.545 8.326 8.454 26,905 +0.02(+0.20%)
Aug 29, 2011 8.454 8.470 8.371 8.437 48,430 +0.07(+0.79%)
Aug 26, 2011 8.247 8.487 8.247 8.371 23,475 +0.08(+1.00%)
Aug 25, 2011 8.512 8.512 8.272 8.289 42,377 -0.21(-2.53%)
Aug 24, 2011 8.371 8.545 8.322 8.503 51,363 +0.12(+1.48%)
Aug 23, 2011 8.388 8.495 8.239 8.380 36,837 +0.02(+0.20%)
Aug 22, 2011 8.454 8.561 8.280 8.363 55,124 +0.04(+0.50%)
Aug 19, 2011 8.107 8.553 8.107 8.322 52,207 +0.10(+1.21%)
Aug 18, 2011 8.272 8.380 8.181 8.223 61,742 -0.18(-2.16%)
Aug 17, 2011 8.396 8.454 8.346 8.404 8,930 -0.02(-0.20%)
Aug 16, 2011 8.479 8.553 8.328 8.421 31,277 -0.19(-2.21%)
Aug 15, 2011 8.570 8.611 8.454 8.611 23,092 +0.11(+1.26%)
Aug 12, 2011 8.776 8.859 8.402 8.503 19,158 -0.25(-2.83%)
Aug 11, 2011 8.363 8.859 8.363 8.751 49,872 +0.45(+5.48%)
Aug 10, 2011 8.545 8.669 8.272 8.297 80,739 -0.49(-5.55%)
Aug 09, 2011 8.503 8.958 8.247 8.784 121,071 +0.44(+5.25%)
Aug 08, 2011 8.264 8.801 8.256 8.346 59,850 -0.14(-1.66%)
Aug 05, 2011 8.512 8.677 8.421 8.487 20,342 +0.02(+0.29%)
Aug 04, 2011 8.677 8.875 8.437 8.462 44,946 -0.34(-3.85%)
Aug 03, 2011 8.446 8.826 8.446 8.801 21,331 +0.30(+3.50%)
Aug 02, 2011 8.437 8.735 8.396 8.503 31,700 +0.02(+0.29%)
Aug 01, 2011 8.619 8.640 8.429 8.479 41,207 -0.04(-0.48%)
Jul 29, 2011 8.388 8.627 8.381 8.520 33,981 +0.04(+0.49%)
Jul 28, 2011 8.437 8.503 8.356 8.479 35,760 +0.13(+1.58%)
Jul 27, 2011 8.437 8.508 8.322 8.346 39,773 -0.10(-1.17%)
Jul 26, 2011 8.454 8.636 8.429 8.446 25,160 +0.06(+0.69%)
Jul 25, 2011 8.346 8.532 8.346 8.388 50,969 -0.11(-1.26%)
Jul 22, 2011 8.669 8.685 8.346 8.495 25,874 -0.04(-0.48%)
Jul 21, 2011 8.462 8.735 8.355 8.537 25,470 +0.07(+0.88%)
Jul 20, 2011 8.619 8.619 8.454 8.462 10,058 -0.17(-2.01%)
Jul 19, 2011 8.520 8.636 8.479 8.636 21,589 +0.17(+2.05%)
Jul 18, 2011 8.487 8.495 8.346 8.462 25,744 -0.02(-0.19%)
Jul 15, 2011 8.520 8.644 8.462 8.479 21,583 -0.02(-0.29%)
Jul 14, 2011 8.570 8.578 8.503 8.503 10,812 -0.07(-0.87%)
Jul 13, 2011 8.470 8.627 8.413 8.578 80,881 +0.17(+1.96%)
Jul 12, 2011 8.462 8.669 8.413 8.413 22,003 -0.07(-0.78%)
Jul 11, 2011 8.487 8.710 8.421 8.479 23,820 -0.09(-1.06%)
Jul 08, 2011 8.545 8.627 8.503 8.570 37,523 -0.07(-0.86%)
Jul 07, 2011 8.537 8.727 8.537 8.644 34,254 +0.11(+1.26%)
Jul 06, 2011 8.462 8.586 8.371 8.537 69,171 +0.03(+0.39%)
Jul 05, 2011 8.479 8.503 8.421 8.503 28,738 +0.02(+0.19%)
Jul 01, 2011 8.487 8.636 8.454 8.487 52,496 +0.01(+0.10%)
Jun 30, 2011 8.495 8.537 8.421 8.479 33,839 +0.02(+0.29%)
Jun 29, 2011 8.859 8.859 8.437 8.454 24,328 -0.35(-3.94%)
Jun 28, 2011 8.950 9.132 8.768 8.801 46,155 -0.13(-1.48%)
Jun 27, 2011 9.041 9.132 8.834 8.933 57,475 -0.13(-1.46%)
Jun 24, 2011 8.694 9.239 8.669 9.065 151,279 +0.41(+4.78%)
Jun 23, 2011 8.322 8.735 8.305 8.652 38,289 +0.16(+1.85%)
Jun 22, 2011 8.793 8.851 8.454 8.495 25,275 -0.36(-4.02%)
Jun 21, 2011 8.586 8.884 8.503 8.851 38,090 +0.27(+3.18%)
Jun 20, 2011 8.528 8.578 8.380 8.578 11,918 +0.11(+1.27%)
Jun 17, 2011 8.545 8.669 8.454 8.470 63,791 +0.01(+0.10%)
Jun 16, 2011 8.363 8.503 8.239 8.462 18,021 +0.12(+1.39%)
Jun 15, 2011 8.330 8.396 8.243 8.346 34,790 -0.10(-1.17%)
Jun 14, 2011 8.462 8.462 8.214 8.446 31,509 +0.10(+1.19%)
Jun 13, 2011 8.388 8.413 8.272 8.346 34,461 +0.00(+0.00%)
Jun 10, 2011 8.330 8.388 8.313 8.346 18,572 -0.01(-0.10%)
Jun 09, 2011 8.388 8.388 8.280 8.355 19,596 +0.01(+0.10%)
Jun 08, 2011 8.231 8.360 8.214 8.346 28,396 +0.12(+1.41%)
Jun 07, 2011 8.321 8.345 8.190 8.231 26,468 +0.01(+0.10%)
Jun 06, 2011 8.286 8.370 8.149 8.223 42,497 +0.05(+0.60%)
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