Financial News

Capital City Bank Gr (NQ: CCBG )

27.55 USD +0.10 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.120 8.140 7.870 7.870 28,483 -0.24(-2.96%)
Feb 28, 2012 8.210 8.270 8.110 8.110 6,116 -0.11(-1.34%)
Feb 27, 2012 8.340 8.340 8.180 8.220 14,093 -0.15(-1.79%)
Feb 24, 2012 8.400 8.410 8.290 8.370 8,756 -0.12(-1.41%)
Feb 23, 2012 8.530 8.530 8.250 8.490 26,108 -0.02(-0.24%)
Feb 22, 2012 8.710 8.710 8.510 8.510 10,635 -0.17(-1.96%)
Feb 21, 2012 8.880 8.880 8.680 8.680 18,422 -0.20(-2.25%)
Feb 17, 2012 8.990 8.990 8.860 8.880 9,841 -0.07(-0.78%)
Feb 16, 2012 8.890 8.980 8.830 8.950 9,840 +0.15(+1.70%)
Feb 15, 2012 8.950 8.950 8.790 8.800 17,055 -0.10(-1.12%)
Feb 14, 2012 8.900 8.960 8.880 8.900 26,801 +0.00(+0.00%)
Feb 13, 2012 8.930 8.930 8.880 8.900 6,371 +0.05(+0.56%)
Feb 10, 2012 8.900 9.020 8.820 8.850 24,144 -0.06(-0.67%)
Feb 09, 2012 9.010 9.010 8.860 8.910 19,379 -0.10(-1.11%)
Feb 08, 2012 8.910 9.030 8.900 9.010 12,060 +0.14(+1.58%)
Feb 07, 2012 9.240 9.240 8.840 8.870 14,548 -0.41(-4.42%)
Feb 06, 2012 9.330 9.350 9.180 9.280 6,052 -0.07(-0.75%)
Feb 03, 2012 9.280 9.400 9.090 9.350 38,740 +0.17(+1.85%)
Feb 02, 2012 9.020 9.260 8.860 9.180 16,313 +0.18(+2.00%)
Feb 01, 2012 8.780 9.040 8.670 9.000 34,420 +0.25(+2.86%)
Jan 31, 2012 8.890 8.970 8.670 8.750 54,903 -0.08(-0.91%)
Jan 30, 2012 8.930 9.000 8.760 8.830 34,219 -0.18(-2.00%)
Jan 27, 2012 9.490 9.550 8.840 9.010 34,306 -0.62(-6.44%)
Jan 26, 2012 9.750 9.750 9.450 9.630 20,987 -0.12(-1.23%)
Jan 25, 2012 9.610 9.800 9.590 9.750 14,782 +0.05(+0.52%)
Jan 24, 2012 9.560 9.730 9.450 9.700 26,315 +0.13(+1.36%)
Jan 23, 2012 9.720 9.720 9.510 9.570 15,292 -0.19(-1.95%)
Jan 20, 2012 9.690 9.770 9.630 9.760 13,786 +0.08(+0.83%)
Jan 19, 2012 9.800 9.800 9.560 9.680 17,146 -0.18(-1.83%)
Jan 18, 2012 9.570 9.890 9.500 9.860 24,738 +0.31(+3.25%)
Jan 17, 2012 9.770 9.780 9.510 9.550 18,060 -0.17(-1.75%)
Jan 13, 2012 9.630 9.780 9.630 9.720 17,556 -0.07(-0.72%)
Jan 12, 2012 9.740 9.850 9.540 9.790 9,247 +0.07(+0.72%)
Jan 11, 2012 9.550 9.720 9.460 9.720 22,417 +0.07(+0.73%)
Jan 10, 2012 9.590 9.650 9.450 9.650 26,448 +0.17(+1.79%)
Jan 09, 2012 9.610 9.690 9.410 9.480 25,616 -0.13(-1.35%)
Jan 06, 2012 9.710 9.770 9.600 9.610 23,844 -0.22(-2.24%)
Jan 05, 2012 9.620 9.840 9.620 9.830 16,679 +0.11(+1.13%)
Jan 04, 2012 9.770 9.770 9.600 9.720 18,556 +0.17(+1.78%)
Dec 30, 2011 9.660 9.790 9.430 9.550 51,149 -0.11(-1.14%)
Dec 29, 2011 9.530 9.700 9.530 9.660 22,390 +0.10(+1.05%)
Dec 28, 2011 9.700 9.760 9.540 9.560 35,104 -0.08(-0.83%)
Dec 27, 2011 9.810 9.910 9.600 9.640 41,344 -0.28(-2.82%)
Dec 23, 2011 10.02 10.02 9.870 9.920 5,678 +0.01(+0.10%)
Dec 21, 2011 9.900 9.910 9.670 9.910 9,391 -0.06(-0.60%)
Dec 20, 2011 9.910 10.19 9.640 9.970 44,288 +0.21(+2.15%)
Dec 19, 2011 10.12 10.12 9.720 9.760 26,987 -0.34(-3.37%)
Dec 16, 2011 9.980 10.18 9.840 10.10 93,797 +0.20(+2.02%)
Dec 15, 2011 10.11 10.20 9.460 9.900 135,055 -1.04(-9.51%)
Dec 14, 2011 10.69 10.95 10.69 10.94 24,192 +0.14(+1.30%)
Dec 13, 2011 10.74 10.84 10.70 10.80 45,725 +0.13(+1.22%)
Dec 12, 2011 10.53 10.76 10.47 10.67 17,224 -0.09(-0.84%)
Dec 09, 2011 10.36 10.82 10.36 10.76 49,046 +0.42(+4.06%)
Dec 08, 2011 10.65 10.65 10.24 10.34 29,180 -0.47(-4.35%)
Dec 07, 2011 10.52 10.85 10.52 10.81 22,484 +0.18(+1.69%)
Dec 06, 2011 10.47 10.74 10.39 10.63 57,905 +0.13(+1.24%)
Dec 05, 2011 10.14 10.55 10.14 10.50 34,705 +0.19(+1.84%)
Dec 02, 2011 10.41 10.47 10.17 10.31 15,027 +0.07(+0.68%)
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