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 (%)
Aug 31, 2011 8.464 8.485 8.365 8.406 44,993 -0.05(-0.59%)
Aug 30, 2011 8.390 8.547 8.328 8.456 26,899 +0.02(+0.20%)
Aug 29, 2011 8.456 8.472 8.373 8.439 48,420 +0.07(+0.79%)
Aug 26, 2011 8.249 8.489 8.249 8.373 23,470 +0.08(+1.00%)
Aug 25, 2011 8.514 8.514 8.274 8.290 42,368 -0.21(-2.53%)
Aug 24, 2011 8.373 8.547 8.323 8.505 51,352 +0.12(+1.48%)
Aug 23, 2011 8.390 8.497 8.241 8.381 36,829 +0.02(+0.20%)
Aug 22, 2011 8.456 8.563 8.282 8.365 55,112 +0.04(+0.50%)
Aug 19, 2011 8.109 8.555 8.109 8.323 52,195 +0.10(+1.21%)
Aug 18, 2011 8.274 8.381 8.183 8.224 61,729 -0.18(-2.16%)
Aug 17, 2011 8.398 8.456 8.348 8.406 8,928 -0.02(-0.20%)
Aug 16, 2011 8.480 8.555 8.330 8.423 31,270 -0.19(-2.21%)
Aug 15, 2011 8.571 8.613 8.456 8.613 23,087 +0.11(+1.26%)
Aug 12, 2011 8.778 8.861 8.404 8.505 19,154 -0.25(-2.83%)
Aug 11, 2011 8.365 8.861 8.365 8.753 49,862 +0.45(+5.48%)
Aug 10, 2011 8.547 8.671 8.274 8.299 80,722 -0.49(-5.55%)
Aug 09, 2011 8.505 8.960 8.249 8.786 121,045 +0.44(+5.25%)
Aug 08, 2011 8.266 8.803 8.257 8.348 59,837 -0.14(-1.66%)
Aug 05, 2011 8.514 8.679 8.423 8.489 20,338 +0.02(+0.29%)
Aug 04, 2011 8.679 8.877 8.439 8.464 44,936 -0.34(-3.85%)
Aug 03, 2011 8.447 8.828 8.447 8.803 21,326 +0.30(+3.50%)
Aug 02, 2011 8.439 8.737 8.398 8.505 31,694 +0.02(+0.29%)
Aug 01, 2011 8.621 8.642 8.431 8.480 41,198 -0.04(-0.48%)
Jul 29, 2011 8.390 8.629 8.383 8.522 33,974 +0.04(+0.49%)
Jul 28, 2011 8.439 8.505 8.357 8.480 35,753 +0.13(+1.58%)
Jul 27, 2011 8.439 8.509 8.323 8.348 39,764 -0.10(-1.17%)
Jul 26, 2011 8.456 8.638 8.431 8.447 25,154 +0.06(+0.69%)
Jul 25, 2011 8.348 8.534 8.348 8.390 50,958 -0.11(-1.26%)
Jul 22, 2011 8.671 8.687 8.348 8.497 25,868 -0.04(-0.48%)
Jul 21, 2011 8.464 8.737 8.357 8.538 25,464 +0.07(+0.88%)
Jul 20, 2011 8.621 8.621 8.456 8.464 10,056 -0.17(-2.01%)
Jul 19, 2011 8.522 8.638 8.480 8.638 21,584 +0.17(+2.05%)
Jul 18, 2011 8.489 8.497 8.348 8.464 25,739 -0.02(-0.20%)
Jul 15, 2011 8.522 8.646 8.464 8.480 21,578 -0.02(-0.29%)
Jul 14, 2011 8.571 8.580 8.505 8.505 10,809 -0.07(-0.87%)
Jul 13, 2011 8.472 8.629 8.414 8.580 80,864 +0.17(+1.96%)
Jul 12, 2011 8.464 8.671 8.414 8.414 21,998 -0.07(-0.78%)
Jul 11, 2011 8.489 8.712 8.423 8.480 23,815 -0.09(-1.06%)
Jul 08, 2011 8.547 8.629 8.505 8.571 37,515 -0.07(-0.86%)
Jul 07, 2011 8.538 8.728 8.538 8.646 34,246 +0.11(+1.26%)
Jul 06, 2011 8.464 8.588 8.373 8.538 69,156 +0.03(+0.39%)
Jul 05, 2011 8.480 8.505 8.423 8.505 28,732 +0.02(+0.19%)
Jul 01, 2011 8.489 8.638 8.456 8.489 52,485 +0.01(+0.10%)
Jun 30, 2011 8.497 8.538 8.423 8.480 33,831 +0.02(+0.29%)
Jun 29, 2011 8.861 8.861 8.439 8.456 24,323 -0.35(-3.94%)
Jun 28, 2011 8.952 9.133 8.770 8.803 46,145 -0.13(-1.48%)
Jun 27, 2011 9.043 9.133 8.836 8.935 57,463 -0.13(-1.46%)
Jun 24, 2011 8.695 9.241 8.671 9.067 151,247 +0.41(+4.78%)
Jun 23, 2011 8.323 8.737 8.307 8.654 38,281 +0.16(+1.85%)
Jun 22, 2011 8.795 8.852 8.456 8.497 25,269 -0.36(-4.01%)
Jun 21, 2011 8.588 8.886 8.505 8.852 38,082 +0.27(+3.18%)
Jun 20, 2011 8.530 8.580 8.381 8.580 11,915 +0.11(+1.27%)
Jun 17, 2011 8.547 8.671 8.456 8.472 63,777 +0.01(+0.10%)
Jun 16, 2011 8.365 8.505 8.241 8.464 18,018 +0.12(+1.39%)
Jun 15, 2011 8.332 8.398 8.245 8.348 34,782 -0.10(-1.17%)
Jun 14, 2011 8.464 8.464 8.216 8.447 31,502 +0.10(+1.19%)
Jun 13, 2011 8.390 8.414 8.274 8.348 34,453 +0.00(+0.00%)
Jun 10, 2011 8.332 8.390 8.315 8.348 18,568 -0.01(-0.10%)
Jun 09, 2011 8.390 8.390 8.282 8.357 19,592 +0.01(+0.10%)
Jun 08, 2011 8.233 8.361 8.216 8.348 28,390 +0.12(+1.41%)
Jun 07, 2011 8.323 8.347 8.192 8.233 26,463 +0.01(+0.10%)
Jun 06, 2011 8.288 8.372 8.151 8.224 42,488 +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