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 (%)
Oct 31, 2011 8.688 8.821 8.504 8.504 44,583 -0.24(-2.77%)
Oct 28, 2011 8.972 9.097 8.721 8.746 45,816 -0.25(-2.78%)
Oct 27, 2011 8.730 9.005 8.554 8.997 87,126 +0.48(+5.58%)
Oct 26, 2011 8.538 8.588 8.279 8.521 24,345 +0.21(+2.51%)
Oct 25, 2011 8.646 8.646 8.304 8.312 56,759 -0.42(-4.78%)
Oct 24, 2011 8.671 8.738 8.638 8.730 30,167 +0.06(+0.67%)
Oct 21, 2011 8.671 8.738 8.554 8.671 36,065 +0.11(+1.27%)
Oct 20, 2011 8.538 8.621 8.354 8.563 23,632 +0.08(+0.98%)
Oct 19, 2011 8.688 8.713 8.454 8.479 33,774 -0.20(-2.31%)
Oct 18, 2011 8.563 8.763 8.563 8.680 43,187 +0.20(+2.36%)
Oct 17, 2011 8.846 8.888 8.438 8.479 32,794 -0.49(-5.49%)
Oct 14, 2011 8.846 8.972 8.671 8.972 20,213 +0.19(+2.19%)
Oct 13, 2011 8.696 8.788 8.563 8.780 17,580 +0.02(+0.19%)
Oct 12, 2011 8.888 8.897 8.696 8.763 50,770 -0.08(-0.94%)
Oct 11, 2011 8.680 8.871 8.563 8.846 33,575 +0.12(+1.34%)
Oct 10, 2011 8.554 8.738 8.362 8.730 36,544 +0.33(+3.98%)
Oct 07, 2011 8.755 8.805 8.346 8.396 35,726 -0.36(-4.10%)
Oct 06, 2011 8.821 8.863 8.680 8.755 29,985 -0.07(-0.76%)
Oct 05, 2011 9.097 9.097 8.680 8.821 34,278 -0.29(-3.21%)
Oct 04, 2011 8.354 9.272 8.354 9.114 79,945 +0.70(+8.33%)
Oct 03, 2011 8.563 8.688 8.412 8.412 72,782 -0.25(-2.89%)
Sep 30, 2011 8.488 8.738 8.488 8.663 70,732 +0.03(+0.29%)
Sep 29, 2011 8.705 8.771 8.538 8.638 79,713 +0.15(+1.77%)
Sep 28, 2011 8.596 8.755 8.471 8.488 45,915 -0.26(-2.96%)
Sep 27, 2011 8.930 8.930 8.629 8.746 39,052 -0.08(-0.85%)
Sep 26, 2011 8.763 8.830 8.521 8.821 40,721 +0.14(+1.63%)
Sep 23, 2011 8.463 8.721 8.438 8.680 42,075 +0.24(+2.87%)
Sep 22, 2011 8.346 8.554 8.346 8.438 64,532 +0.07(+0.80%)
Sep 21, 2011 8.521 8.589 8.354 8.371 27,858 -0.18(-2.05%)
Sep 20, 2011 8.538 8.705 8.421 8.546 36,073 +0.04(+0.49%)
Sep 19, 2011 8.504 8.629 8.396 8.504 37,632 -0.09(-1.07%)
Sep 16, 2011 8.713 8.713 8.538 8.596 72,444 -0.06(-0.68%)
Sep 15, 2011 8.788 8.788 8.574 8.655 11,190 -0.10(-1.14%)
Sep 14, 2011 8.538 8.796 8.446 8.755 51,687 +0.25(+2.94%)
Sep 13, 2011 8.504 8.546 8.446 8.504 45,067 +0.01(+0.10%)
Sep 12, 2011 8.321 8.504 8.321 8.496 26,290 +0.07(+0.79%)
Sep 09, 2011 8.329 8.496 8.229 8.429 58,017 +0.00(+0.00%)
Sep 08, 2011 8.529 8.534 8.362 8.429 26,921 -0.15(-1.75%)
Sep 07, 2011 8.538 8.671 8.446 8.579 45,888 +0.16(+1.88%)
Sep 06, 2011 8.132 8.470 8.132 8.421 101,344 +0.11(+1.29%)
Sep 02, 2011 8.256 8.380 8.239 8.313 74,423 -0.12(-1.37%)
Sep 01, 2011 8.388 8.470 8.297 8.429 50,932 +0.02(+0.29%)
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%)
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